Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.300	20.300	19.790	19.830	19.780	18,221,711
2025-07-22	20.290	20.440	19.900	20.250	20.199	17,683,488
2025-07-21	20.410	20.580	20.070	20.210	20.159	15,893,640
2025-07-18	20.900	20.960	20.450	20.500	20.448	18,979,604
2025-07-17	20.500	21.380	20.450	20.780	20.727	27,264,174
2025-07-16	20.610	20.870	20.360	20.430	20.378	17,652,410
2025-07-15	20.700	20.890	20.380	20.750	20.697	20,535,744
2025-07-14	21.410	21.410	20.600	20.890	20.837	26,900,129
2025-07-11	21.190	21.880	20.890	21.440	21.386	39,710,076
2025-07-10	21.230	22.230	20.870	21.340	21.286	46,865,727
2025-07-09	21.330	21.750	21.090	21.210	21.156	30,990,265
2025-07-08	21.180	21.640	20.940	21.490	21.436	38,640,118
2025-07-07	20.660	21.500	20.430	21.300	21.246	47,543,901
2025-07-04	20.190	21.130	19.850	20.660	20.608	38,697,131
2025-07-03	20.220	20.380	19.940	20.150	20.009	13,745,671
2025-07-02	20.670	20.670	20.120	20.220	20.079	18,765,721
2025-07-01	21.100	21.100	20.510	20.680	20.535	24,588,927
2025-06-30	20.490	21.200	20.410	21.150	21.002	39,078,983
2025-06-27	20.890	21.000	20.470	20.490	20.347	30,503,291
2025-06-26	20.550	21.070	20.410	20.760	20.615	44,160,226
2025-06-25	20.000	20.660	19.750	20.590	20.446	39,289,610
2025-06-24	19.780	20.420	19.400	20.180	20.039	37,387,759
2025-06-23	18.080	19.680	18.080	19.490	19.354	41,594,449
2025-06-20	19.460	19.680	18.250	18.310	18.182	41,854,046
2025-06-19	20.880	21.630	19.820	19.940	19.801	49,370,351
2025-06-18	20.540	20.950	20.220	20.700	20.555	34,936,157
2025-06-17	20.840	20.970	20.350	20.750	20.605	40,511,664
2025-06-16	19.930	20.960	19.930	20.830	20.684	57,961,743
2025-06-13	20.510	20.570	19.890	19.920	19.781	36,621,028
2025-06-12	20.200	21.050	20.010	20.590	20.446	67,516,052
2025-06-11	19.020	20.920	18.880	20.920	20.774	35,887,831
2025-06-10	19.380	19.400	18.740	19.020	18.887	20,034,346
2025-06-09	19.400	19.600	19.200	19.460	19.324	19,100,460
2025-06-06	19.300	19.680	19.150	19.310	19.175	17,962,084
2025-06-05	19.270	19.470	19.100	19.400	19.264	24,851,211
2025-06-04	19.010	19.890	18.980	19.390	19.254	31,008,866
2025-06-03	19.480	19.500	19.120	19.150	19.016	23,097,230
2025-05-30	19.300	19.620	19.000	19.090	18.957	36,500,981
2025-05-29	17.980	19.430	17.910	19.300	19.165	39,685,245
2025-05-28	18.020	18.450	17.950	18.090	17.964	13,117,700
2025-05-27	17.900	18.050	17.680	17.970	17.844	8,617,141
2025-05-26	17.920	18.280	17.790	18.070	17.944	11,543,972
2025-05-23	18.390	18.400	17.740	17.760	17.636	19,347,960
2025-05-22	19.060	19.240	18.610	18.620	18.490	19,160,333
2025-05-21	18.970	19.440	18.880	19.160	19.026	26,703,838
2025-05-20	18.800	19.180	18.500	19.040	18.907	23,494,021
2025-05-19	18.410	19.030	18.310	18.930	18.798	17,412,628
2025-05-16	18.400	18.750	18.270	18.470	18.341	11,865,191
2025-05-15	19.000	19.030	18.460	18.570	18.440	17,206,901
2025-05-14	18.810	19.160	18.700	19.100	18.967	19,974,000
2025-05-13	19.210	19.360	18.880	18.970	18.837	23,280,349
2025-05-12	18.990	19.180	18.770	19.170	19.036	26,213,872
2025-05-09	19.070	19.170	18.690	18.780	18.649	19,440,940
2025-05-08	19.120	19.200	18.730	19.100	18.967	31,978,300
2025-05-07	19.200	19.490	18.730	18.910	18.778	51,687,506
2025-05-06	17.060	18.560	17.060	18.560	18.430	26,077,409
2025-04-30	16.900	17.180	16.710	16.870	16.752	12,686,198
2025-04-29	16.580	16.980	16.550	16.760	16.643	14,398,969
2025-04-28	17.350	17.710	17.000	17.030	16.911	17,248,823
2025-04-25	18.140	18.230	17.390	17.550	17.427	27,336,594

← NewerPage 6 of 21 · 1,217 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.