Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.740	20.000	18.730	19.930	19.791	43,575,451
2024-10-25	18.730	18.960	18.450	18.760	18.629	25,861,745
2024-10-24	19.310	19.310	18.510	18.770	18.639	33,386,928
2024-10-23	19.800	20.200	19.470	19.530	19.394	33,934,320
2024-10-22	20.480	20.720	19.660	19.810	19.672	50,470,609
2024-10-21	19.360	20.350	19.250	20.340	20.198	54,486,542
2024-10-18	18.430	19.920	18.290	19.290	19.155	47,793,534
2024-10-17	19.150	19.450	18.690	18.720	18.589	38,523,038
2024-10-16	18.860	19.390	18.570	18.750	18.619	35,724,171
2024-10-15	20.200	21.150	19.400	19.430	19.294	54,681,249
2024-10-14	19.600	20.880	18.310	20.740	20.595	56,671,088
2024-10-11	18.420	20.170	18.220	19.590	19.453	48,148,374
2024-10-10	21.650	21.730	19.240	19.240	19.106	61,030,978
2024-10-09	21.110	22.800	21.100	21.380	21.231	102,150,254
2024-10-08	20.800	20.800	18.990	20.800	20.655	92,804,118
2024-09-30	17.990	18.910	17.600	18.910	18.778	92,584,490
2024-09-27	16.550	17.560	16.500	17.190	17.070	84,034,869
2024-09-26	16.050	16.690	15.810	16.580	16.464	88,336,847
2024-09-25	15.540	18.290	15.540	17.020	16.901	118,818,218
2024-09-24	17.270	17.500	17.270	17.270	17.149	21,415,200
2024-09-23	20.030	20.390	18.720	19.190	19.056	145,497,026
2024-09-20	17.920	18.540	17.920	18.540	18.410	21,246,278
2024-09-19	15.150	16.850	14.880	16.850	16.732	97,270,486
2024-09-18	16.410	16.410	14.690	15.320	15.213	87,575,014
2024-09-13	15.300	16.320	15.220	16.320	16.206	85,595,152
2024-09-12	13.500	14.840	13.350	14.840	14.736	31,722,170
2024-09-11	13.360	13.550	13.190	13.490	13.396	16,233,983
2024-09-10	13.180	13.660	13.040	13.490	13.396	22,746,473
2024-09-09	12.990	13.150	12.770	13.110	13.018	10,675,499
2024-09-06	13.020	13.150	12.870	13.070	12.979	17,715,565
2024-09-05	12.660	13.500	12.660	13.220	13.128	27,809,402
2024-09-04	12.600	12.780	12.560	12.570	12.482	6,349,770
2024-09-03	12.600	12.800	12.470	12.760	12.671	8,775,721
2024-09-02	12.710	12.780	12.450	12.460	12.373	8,173,092
2024-08-30	12.600	12.930	12.550	12.800	12.711	13,889,562
2024-08-29	12.380	12.620	12.290	12.600	12.512	7,767,660
2024-08-28	12.400	12.540	12.070	12.410	12.323	7,246,916
2024-08-27	12.520	12.760	12.410	12.500	12.413	7,765,446
2024-08-26	12.510	12.760	12.310	12.630	12.542	11,186,146
2024-08-23	12.020	12.650	12.010	12.540	12.452	10,975,755
2024-08-22	12.430	12.660	12.060	12.110	12.025	8,805,788
2024-08-21	12.250	12.750	12.220	12.450	12.363	9,796,338
2024-08-20	12.550	12.580	12.290	12.370	12.284	10,466,565
2024-08-19	12.330	12.880	12.330	12.740	12.651	16,851,736
2024-08-16	12.260	12.320	12.200	12.230	12.145	2,943,880
2024-08-15	12.070	12.270	11.970	12.230	12.145	3,637,860
2024-08-14	12.070	12.230	12.040	12.060	11.976	3,009,800
2024-08-13	12.080	12.120	11.900	12.080	11.996	2,829,700
2024-08-12	12.100	12.190	11.980	12.010	11.926	3,344,100
2024-08-09	12.200	12.300	12.080	12.080	11.996	2,706,300
2024-08-08	12.270	12.280	12.010	12.140	12.055	3,296,600
2024-08-07	12.250	12.390	12.190	12.290	12.204	3,361,430
2024-08-06	12.190	12.230	12.050	12.190	12.105	3,733,800
2024-08-05	12.190	12.440	11.950	11.960	11.876	5,130,800
2024-08-02	12.380	12.550	12.250	12.290	12.204	3,782,918
2024-08-01	12.570	12.660	12.490	12.520	12.433	4,590,988
2024-07-31	12.140	12.600	12.140	12.580	12.492	6,292,311
2024-07-30	12.120	12.250	12.060	12.200	12.115	3,025,839
2024-07-29	12.000	12.180	11.950	12.150	12.065	3,971,790
2024-07-26	11.780	12.070	11.780	12.020	11.936	3,429,450

← NewerPage 9 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.