Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.020	19.080	18.010	18.060	17.934	38,296,333
2025-04-23	19.190	19.900	18.970	19.340	19.205	47,667,167
2025-04-22	19.500	20.380	19.000	19.190	19.056	63,777,635
2025-04-21	18.120	18.990	17.860	18.900	18.768	36,742,882
2025-04-18	18.100	18.710	17.990	18.220	18.093	31,377,128
2025-04-17	18.270	18.800	18.220	18.230	18.103	41,985,709
2025-04-16	17.600	19.510	16.980	18.840	18.708	57,919,090
2025-04-15	18.110	18.200	17.530	17.740	17.616	28,428,654
2025-04-14	19.000	19.150	18.090	18.200	18.073	57,492,964
2025-04-11	16.280	18.570	16.280	18.570	18.440	24,556,876
2025-04-10	16.220	17.450	16.160	16.880	16.762	22,132,374
2025-04-09	15.080	16.070	14.300	15.910	15.799	17,795,496
2025-04-08	15.800	15.880	14.840	15.550	15.441	15,833,655
2025-04-07	16.520	16.740	15.880	15.880	15.769	7,167,231
2025-04-03	17.410	17.700	17.320	17.640	17.517	7,059,800
2025-04-02	17.530	17.750	17.480	17.620	17.497	5,508,276
2025-04-01	17.480	17.790	17.450	17.600	17.477	5,822,300
2025-03-31	17.520	17.590	17.050	17.480	17.358	7,702,341
2025-03-28	17.760	17.930	17.570	17.620	17.497	5,668,701
2025-03-27	17.970	18.040	17.680	17.780	17.656	7,201,431
2025-03-26	17.860	18.080	17.810	17.950	17.825	5,035,630
2025-03-25	18.000	18.330	17.880	17.920	17.795	7,160,922
2025-03-24	18.660	18.740	17.800	18.160	18.033	12,168,042
2025-03-21	19.050	19.190	18.630	18.740	18.609	11,625,010
2025-03-20	19.100	19.350	18.930	19.250	19.115	11,075,863
2025-03-19	19.280	19.410	19.100	19.160	19.026	8,250,990
2025-03-18	19.390	19.570	19.210	19.330	19.195	9,330,860
2025-03-17	19.600	19.680	19.200	19.360	19.225	13,978,563
2025-03-14	19.490	19.840	19.350	19.690	19.552	11,895,271
2025-03-13	19.930	20.030	19.380	19.590	19.453	12,801,749
2025-03-12	20.200	20.390	19.990	20.130	19.989	17,141,668
2025-03-11	19.800	20.260	19.750	20.110	19.969	11,547,602
2025-03-10	20.420	20.710	19.930	20.330	20.188	19,792,348
2025-03-07	20.580	21.000	20.290	20.710	20.565	33,763,767
2025-03-06	19.600	20.600	19.410	20.570	20.426	32,920,755
2025-03-05	19.000	19.990	18.900	19.510	19.374	24,446,858
2025-03-04	18.390	19.290	18.330	18.980	18.847	17,994,290
2025-03-03	18.780	19.050	18.300	18.580	18.450	21,769,964
2025-02-28	20.010	20.110	18.660	19.020	18.887	32,672,235
2025-02-27	21.580	21.730	20.340	20.360	20.218	44,161,874
2025-02-26	20.870	21.130	20.450	21.120	20.972	31,997,589
2025-02-25	20.510	21.170	20.370	20.860	20.714	26,597,460
2025-02-24	21.300	21.300	20.590	21.120	20.972	37,553,404
2025-02-21	20.850	21.970	20.200	21.440	21.290	59,798,335
2025-02-20	21.000	21.210	20.350	20.740	20.595	37,541,706
2025-02-19	20.750	21.040	20.010	20.980	20.833	42,748,107
2025-02-18	21.070	21.090	20.300	20.930	20.784	52,124,115
2025-02-17	20.450	22.120	19.730	22.070	21.916	98,932,103
2025-02-14	18.580	20.110	18.080	20.110	19.969	56,598,550
2025-02-13	18.420	18.540	18.020	18.280	18.152	21,665,976
2025-02-12	18.000	18.650	17.880	18.650	18.520	29,636,952
2025-02-11	18.180	18.320	17.710	18.000	17.874	24,898,452
2025-02-10	17.590	18.330	17.530	18.330	18.202	29,504,002
2025-02-07	17.000	17.790	16.900	17.480	17.358	23,365,467
2025-02-06	16.550	17.030	16.200	17.030	16.911	16,857,736
2025-02-05	16.310	16.650	16.250	16.530	16.414	14,028,711
2025-01-27	16.440	16.490	15.980	15.980	15.868	8,848,881
2025-01-24	15.700	16.240	15.490	16.160	16.047	10,267,090
2025-01-23	16.200	16.400	15.780	15.790	15.680	9,388,719
2025-01-22	16.080	16.120	15.910	15.960	15.848	4,879,773

← NewerPage 7 of 21 · 1,212 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.