Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.050	25.950	23.600	24.900	24.417	85,595,843
2022-11-03	25.730	26.650	24.050	25.030	24.544	113,399,510
2022-11-02	24.200	26.720	23.610	26.720	26.201	90,689,334
2022-11-01	25.900	26.070	23.510	24.290	23.818	113,496,436
2022-10-31	23.250	24.860	23.250	24.860	24.377	83,755,497
2022-10-28	20.800	23.800	19.580	22.600	22.161	121,845,033
2022-10-27	21.590	22.870	21.430	21.750	21.328	86,246,348
2022-10-26	21.680	23.360	21.000	21.390	20.975	110,383,036
2022-10-25	20.930	23.200	19.850	21.980	21.553	112,820,822
2022-10-24	20.310	21.870	20.310	21.270	20.857	96,397,985
2022-10-21	21.660	22.000	20.940	20.940	20.533	103,480,972
2022-10-20	24.990	25.500	23.270	23.270	22.818	123,688,329
2022-10-19	29.300	29.800	25.350	25.850	25.348	134,156,541
2022-10-18	27.770	28.170	27.100	28.170	27.623	44,131,177
2022-10-17	24.790	25.610	24.100	25.610	25.113	38,815,974
2022-10-14	22.990	23.280	22.410	23.280	22.828	40,744,759
2022-10-13	21.160	21.160	20.700	21.160	20.749	25,839,804
2022-10-12	17.490	19.240	17.490	19.240	18.866	68,267,210
2022-10-11	17.230	17.810	16.600	17.490	17.150	75,954,451
2022-10-10	17.380	18.000	16.710	16.720	16.395	92,564,318
2022-09-30	16.500	17.180	16.000	17.180	16.846	71,464,362
2022-09-29	14.440	15.620	14.280	15.620	15.317	37,735,368
2022-09-28	15.410	15.480	14.200	14.200	13.924	48,818,221
2022-09-27	15.510	15.950	14.860	15.780	15.474	53,504,460
2022-09-26	15.100	15.930	14.820	15.820	15.513	53,719,545
2022-09-23	16.170	16.450	15.070	15.500	15.199	74,893,571
2022-09-22	14.630	15.960	14.630	15.960	15.650	35,199,660
2022-09-21	14.330	15.600	13.790	14.510	14.228	76,890,447
2022-09-20	14.800	15.450	14.110	14.980	14.689	87,301,540
2022-09-19	17.190	17.190	14.980	15.000	14.709	106,338,851
2022-09-16	14.310	15.630	14.190	15.630	15.327	58,608,663
2022-09-15	12.930	14.210	12.930	14.210	13.934	48,676,659
2022-09-14	12.940	13.080	12.700	12.920	12.669	9,854,415
2022-09-13	13.530	13.830	13.180	13.240	12.983	13,236,501
2022-09-09	13.290	13.680	13.180	13.420	13.159	16,245,224
2022-09-08	13.510	13.510	13.180	13.240	12.983	11,640,550
2022-09-07	13.620	13.720	13.110	13.440	13.179	18,536,398
2022-09-06	13.960	14.500	13.320	13.590	13.326	25,232,546
2022-09-05	13.180	14.490	12.860	13.770	13.503	33,223,534
2022-09-02	12.400	13.250	12.300	13.170	12.914	16,370,888
2022-09-01	12.380	12.720	12.260	12.340	12.100	6,221,860
2022-08-31	12.830	12.930	12.270	12.400	12.159	7,477,695
2022-08-30	12.550	13.040	12.550	12.810	12.561	7,621,830
2022-08-29	12.310	12.670	12.180	12.610	12.365	6,808,242
2022-08-26	13.180	13.200	12.450	12.530	12.287	15,136,025
2022-08-25	13.320	13.380	12.850	13.190	12.934	12,884,246
2022-08-24	13.750	13.750	13.180	13.200	12.944	15,577,812
2022-08-23	13.270	13.860	13.180	13.740	13.473	19,213,107
2022-08-22	13.180	13.730	12.780	13.350	13.091	17,515,693
2022-08-19	13.300	13.790	13.010	13.080	12.826	29,414,233
2022-08-18	13.590	14.830	13.350	13.800	13.532	45,634,820
2022-08-17	12.680	13.490	12.510	13.480	13.218	17,671,530
2022-08-16	12.950	12.950	12.610	12.710	12.463	8,815,657
2022-08-15	13.050	13.090	12.580	12.930	12.679	10,094,886
2022-08-12	12.850	13.390	12.730	13.200	12.944	13,629,872
2022-08-11	12.780	13.040	12.710	12.820	12.571	7,331,623
2022-08-10	12.530	12.800	12.470	12.750	12.503	8,117,080
2022-08-09	12.650	12.760	12.430	12.580	12.336	6,663,176
2022-08-08	12.710	12.780	12.460	12.650	12.404	8,675,636
2022-08-05	12.330	12.740	12.220	12.620	12.375	11,569,447

← NewerPage 17 of 21 · 1,213 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.