Yunnan Nantian Electronics Information Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.780	17.930	17.600	17.910	17.865	5,343,694
2025-10-22	17.770	18.140	17.640	17.880	17.835	5,806,150
2025-10-21	17.880	18.000	17.680	17.790	17.745	6,109,151
2025-10-20	17.860	18.080	17.760	18.000	17.954	6,114,850
2025-10-17	18.020	18.100	17.580	17.600	17.555	5,220,612
2025-10-16	18.200	18.240	17.980	18.020	17.974	4,965,221
2025-10-15	18.000	18.300	17.880	18.260	18.214	5,353,929
2025-10-14	18.240	18.410	17.980	18.000	17.954	6,288,257
2025-10-13	17.810	18.250	17.740	18.160	18.114	5,297,902
2025-10-10	18.440	18.500	18.310	18.360	18.313	5,272,170
2025-10-09	18.330	18.650	18.320	18.610	18.563	6,986,145
2025-09-30	18.350	18.500	18.330	18.330	18.284	4,404,180
2025-09-29	18.320	18.470	18.060	18.350	18.304	5,370,250
2025-09-26	18.670	18.820	18.320	18.320	18.274	7,071,542
2025-09-25	18.510	18.800	18.390	18.640	18.593	9,106,801
2025-09-24	17.980	18.480	17.880	18.470	18.423	8,162,516
2025-09-23	18.320	18.320	17.750	18.000	17.954	8,448,494
2025-09-22	18.340	18.400	18.150	18.360	18.313	5,765,053
2025-09-19	18.440	18.620	18.280	18.340	18.294	6,385,320
2025-09-18	18.810	18.950	18.330	18.410	18.363	11,152,707
2025-09-17	18.880	19.040	18.740	18.860	18.812	7,725,847
2025-09-16	18.800	18.960	18.630	18.910	18.862	7,864,615
2025-09-15	19.160	19.190	18.850	18.870	18.822	8,180,606
2025-09-12	19.150	19.350	19.000	19.150	19.101	13,394,606
2025-09-11	19.250	19.410	18.740	19.170	19.121	15,223,964
2025-09-10	19.100	19.460	19.000	19.230	19.181	25,685,452
2025-09-09	18.650	20.490	18.220	19.800	19.750	21,988,920
2025-09-08	18.480	18.640	18.380	18.630	18.583	8,883,814
2025-09-05	18.300	18.490	18.080	18.480	18.433	10,291,787
2025-09-04	18.360	18.540	18.010	18.300	18.254	9,646,954
2025-09-03	18.970	19.000	18.210	18.280	18.234	11,156,872
2025-09-02	19.570	19.670	18.740	18.850	18.802	19,708,035
2025-09-01	19.580	20.060	19.580	19.680	19.630	12,180,967
2025-08-29	19.920	19.930	19.530	19.590	19.540	12,854,920
2025-08-28	20.000	20.200	19.050	19.930	19.880	24,875,708
2025-08-27	21.100	21.180	20.000	20.010	19.959	24,806,117
2025-08-26	20.700	21.250	20.430	20.950	20.897	28,209,615
2025-08-25	20.970	21.100	20.600	20.800	20.747	21,954,628
2025-08-22	20.450	21.010	20.450	20.860	20.807	24,005,350
2025-08-21	20.900	21.500	20.500	20.700	20.648	26,720,410
2025-08-20	20.560	20.890	20.250	20.590	20.538	19,195,158
2025-08-19	20.700	20.880	20.520	20.620	20.568	20,861,654
2025-08-18	20.580	20.800	20.340	20.750	20.697	23,996,011
2025-08-15	20.100	20.570	19.780	20.430	20.378	21,128,913
2025-08-14	20.180	20.610	20.150	20.250	20.199	23,408,938
2025-08-13	20.080	20.330	19.980	20.180	20.129	16,748,342
2025-08-12	19.970	20.060	19.890	20.030	19.979	9,063,440
2025-08-11	19.800	20.200	19.710	20.050	19.999	12,792,504
2025-08-08	19.980	20.370	19.750	19.990	19.939	17,506,389
2025-08-07	19.960	20.400	19.870	20.000	19.949	11,983,044
2025-08-06	19.690	20.060	19.680	19.990	19.939	12,252,680
2025-08-05	19.850	19.910	19.700	19.750	19.700	8,177,200
2025-08-04	19.500	19.790	19.450	19.790	19.740	6,413,640
2025-08-01	19.740	19.800	19.350	19.680	19.630	12,422,080
2025-07-31	19.850	20.080	19.710	19.770	19.720	12,109,800
2025-07-30	20.110	20.180	19.770	19.850	19.800	11,978,148
2025-07-29	20.090	20.250	19.800	20.180	20.129	13,303,380
2025-07-28	20.070	20.290	19.920	20.180	20.129	13,308,150
2025-07-25	20.200	20.310	19.980	20.070	20.019	13,866,902
2025-07-24	19.830	20.380	19.770	20.230	20.179	16,048,312

← NewerPage 5 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0300 CNY
2025-07-04	0.0900 CNY
2024-06-25	0.1200 CNY
2023-06-09	0.0500 CNY
2022-06-30	0.0500 CNY
2021-07-08	0.0500 CNY
2020-07-10	0.0500 CNY
2019-04-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.