Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.200	16.240	15.930	16.130	16.017	5,546,653
2025-01-20	16.380	16.420	16.030	16.130	16.017	6,073,660
2025-01-17	16.080	16.220	15.990	16.060	15.948	6,181,142
2025-01-16	16.130	16.200	15.900	16.180	16.067	8,803,690
2025-01-15	15.990	16.150	15.900	15.980	15.868	10,132,017
2025-01-14	15.540	16.070	15.490	16.040	15.928	13,934,340
2025-01-13	15.140	15.490	14.820	15.440	15.332	8,237,549
2025-01-10	15.670	15.770	15.200	15.200	15.094	6,470,430
2025-01-09	15.510	15.790	15.510	15.660	15.551	6,671,700
2025-01-08	15.740	15.800	15.180	15.620	15.511	8,040,600
2025-01-07	15.560	15.750	15.410	15.740	15.630	7,342,451
2025-01-06	15.540	15.690	15.250	15.410	15.302	7,813,365
2025-01-03	16.290	16.320	15.460	15.500	15.392	9,749,375
2025-01-02	16.730	16.830	16.000	16.210	16.097	9,688,168
2024-12-31	17.540	17.680	16.710	16.730	16.613	11,104,420
2024-12-30	17.360	17.640	17.080	17.530	17.407	6,874,818
2024-12-27	17.430	17.800	17.300	17.470	17.348	8,487,565
2024-12-26	17.280	17.500	17.260	17.420	17.298	5,753,392
2024-12-25	17.580	17.670	17.100	17.260	17.139	7,913,055
2024-12-24	17.570	17.690	17.340	17.680	17.556	8,218,389
2024-12-23	18.480	18.480	17.500	17.510	17.388	13,299,200
2024-12-20	18.370	18.640	18.170	18.460	18.331	8,709,710
2024-12-19	18.040	18.470	17.920	18.440	18.311	9,516,100
2024-12-18	18.070	18.420	17.810	18.270	18.142	9,575,500
2024-12-17	18.550	18.660	17.910	17.930	17.805	12,459,500
2024-12-16	18.860	19.050	18.520	18.670	18.540	12,020,800
2024-12-13	19.290	19.490	18.820	18.830	18.698	17,462,558
2024-12-12	19.060	19.510	18.970	19.470	19.334	22,775,597
2024-12-11	19.080	19.150	18.900	19.060	18.927	12,931,005
2024-12-10	19.500	19.540	18.910	19.000	18.867	18,491,168
2024-12-09	19.050	19.240	18.720	18.900	18.768	13,027,658
2024-12-06	19.160	19.440	18.970	19.200	19.066	15,853,349
2024-12-05	18.830	19.150	18.810	19.030	18.897	13,342,873
2024-12-04	19.420	19.450	18.830	18.920	18.788	17,229,486
2024-12-03	19.200	19.730	18.890	19.480	19.344	25,178,929
2024-12-02	19.060	19.260	18.880	19.200	19.066	20,077,726
2024-11-29	18.580	19.340	18.570	19.140	19.006	25,071,284
2024-11-28	18.910	19.310	18.630	18.640	18.510	18,867,090
2024-11-27	18.200	18.700	17.830	18.690	18.559	15,390,257
2024-11-26	18.660	19.090	18.370	18.430	18.301	16,927,729
2024-11-25	18.100	18.820	17.610	18.670	18.540	22,700,311
2024-11-22	18.820	19.220	18.000	18.000	17.874	20,528,165
2024-11-21	18.660	19.190	18.620	18.960	18.827	17,373,524
2024-11-20	18.400	18.960	18.300	18.800	18.669	18,458,420
2024-11-19	17.850	18.500	17.850	18.500	18.371	23,393,432
2024-11-18	19.980	20.200	17.960	17.960	17.834	35,313,544
2024-11-15	20.970	21.390	19.900	19.950	19.811	27,722,362
2024-11-14	21.710	22.200	21.000	21.130	20.982	30,262,430
2024-11-13	21.300	22.040	20.750	21.920	21.767	36,052,828
2024-11-12	21.930	22.660	21.530	21.760	21.608	45,984,167
2024-11-11	21.010	22.220	20.990	21.890	21.737	46,974,529
2024-11-08	21.430	22.130	21.000	21.150	21.002	61,622,422
2024-11-07	19.600	21.570	19.510	21.150	21.002	55,423,659
2024-11-06	20.200	20.600	19.900	19.960	19.821	36,930,358
2024-11-05	19.650	20.330	19.620	20.210	20.069	34,257,184
2024-11-04	19.110	19.810	18.800	19.610	19.473	33,959,929
2024-11-01	21.400	21.430	20.160	20.160	20.019	56,103,583
2024-10-31	22.630	23.780	21.200	22.400	22.243	113,803,299
2024-10-30	19.420	21.620	18.930	21.620	21.469	52,455,815
2024-10-29	19.740	20.360	19.640	19.650	19.513	47,434,607

← NewerPage 8 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.