Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.300	10.800	10.250	10.750	10.499	9,863,664
2022-05-09	10.500	10.820	10.440	10.530	10.284	8,418,160
2022-05-06	10.320	10.780	10.200	10.440	10.196	11,025,767
2022-05-05	10.440	10.800	10.300	10.570	10.323	8,300,730
2022-04-29	10.280	10.530	10.160	10.450	10.206	9,376,976
2022-04-28	10.470	10.500	9.970	10.100	9.864	10,237,181
2022-04-27	9.760	10.730	9.600	10.570	10.323	15,444,995
2022-04-26	10.540	10.600	9.900	10.000	9.766	13,103,481
2022-04-25	11.490	11.500	10.580	10.580	10.333	13,481,610
2022-04-22	12.190	12.480	11.680	11.760	11.485	15,257,791
2022-04-21	13.450	13.680	12.390	12.530	12.237	22,942,458
2022-04-20	14.470	14.600	13.640	13.770	13.448	19,892,864
2022-04-19	13.820	14.020	13.560	13.760	13.438	11,073,380
2022-04-18	13.620	14.090	13.440	13.880	13.555	13,291,492
2022-04-15	14.750	14.800	13.800	14.100	13.770	24,456,653
2022-04-14	14.890	15.280	14.720	14.990	14.640	19,372,853
2022-04-13	15.610	15.740	14.890	14.890	14.542	30,425,164
2022-04-12	15.830	16.780	15.770	15.910	15.538	35,667,322
2022-04-11	16.510	17.120	15.700	15.900	15.528	49,592,584
2022-04-08	14.780	16.300	14.500	16.300	15.919	34,513,570
2022-04-07	15.720	15.720	14.750	14.820	14.473	29,591,493
2022-04-06	14.240	15.540	14.240	15.540	15.177	18,231,134
2022-04-01	14.210	14.380	14.080	14.130	13.800	10,179,329
2022-03-31	13.820	14.410	13.710	14.240	13.907	13,701,333
2022-03-30	13.610	13.880	13.550	13.790	13.468	7,120,402
2022-03-29	14.080	14.110	13.360	13.550	13.233	10,630,209
2022-03-28	13.830	14.240	13.610	13.920	13.595	8,271,783
2022-03-25	14.200	14.500	14.000	14.000	13.673	10,428,200
2022-03-24	14.360	14.380	13.880	13.980	13.653	12,036,268
2022-03-23	14.290	14.640	14.190	14.520	14.180	13,294,854
2022-03-22	14.220	14.600	14.110	14.430	14.093	13,943,959
2022-03-21	14.150	14.390	13.960	14.290	13.956	13,334,569
2022-03-18	14.140	14.240	14.000	14.120	13.790	10,370,140
2022-03-17	14.280	14.530	14.040	14.300	13.966	16,726,600
2022-03-16	13.950	14.170	13.410	14.110	13.780	14,947,130
2022-03-15	14.490	14.750	13.670	13.700	13.380	15,681,039
2022-03-14	15.100	15.410	14.470	14.500	14.161	13,511,000
2022-03-11	14.700	15.290	14.370	15.250	14.893	17,876,260
2022-03-10	14.880	15.180	14.800	15.000	14.649	17,835,209
2022-03-09	15.030	15.150	13.790	14.650	14.307	23,289,622
2022-03-08	15.620	15.810	14.930	15.010	14.659	18,689,051
2022-03-07	15.800	16.150	15.600	15.620	15.255	14,386,908
2022-03-04	16.590	16.680	15.720	15.940	15.567	25,277,670
2022-03-03	16.430	16.870	16.100	16.760	16.368	32,609,842
2022-03-02	16.450	17.070	16.330	16.430	16.046	27,924,550
2022-03-01	16.200	16.800	16.010	16.540	16.153	32,854,678
2022-02-28	16.430	16.970	16.210	16.570	16.183	47,422,927
2022-02-25	15.390	15.670	15.230	15.430	15.069	19,783,828
2022-02-24	16.630	16.910	15.250	15.270	14.913	42,401,440
2022-02-23	17.200	17.290	16.620	16.940	16.544	27,038,491
2022-02-22	17.550	17.790	16.850	17.450	17.042	36,650,853
2022-02-21	17.370	18.500	17.270	17.740	17.325	52,888,037
2022-02-18	16.580	17.860	16.260	17.460	17.052	47,210,086
2022-02-17	16.210	16.960	16.060	16.410	16.026	25,350,988
2022-02-16	17.260	17.500	16.480	16.740	16.349	32,026,701
2022-02-15	16.880	17.270	16.440	16.950	16.554	31,595,752
2022-02-14	16.600	17.400	16.100	17.170	16.769	46,712,915
2022-02-11	16.210	18.000	15.930	16.700	16.310	56,637,502
2022-02-10	16.090	16.990	15.590	16.570	16.183	58,704,036
2022-02-09	14.670	15.900	14.370	15.900	15.528	25,983,466

← NewerPage 19 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.