Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.730	12.300	11.730	11.900	11.669	9,016,340
2022-08-02	12.350	12.350	11.600	11.740	11.512	9,138,517
2022-08-01	12.320	12.600	12.150	12.490	12.248	6,689,691
2022-07-29	12.400	12.540	12.210	12.320	12.081	6,307,110
2022-07-28	12.510	12.550	12.320	12.390	12.149	5,849,940
2022-07-27	12.450	12.610	12.330	12.380	12.140	7,037,199
2022-07-26	12.180	12.750	12.180	12.460	12.218	11,485,154
2022-07-25	12.800	12.960	12.130	12.300	12.061	12,438,290
2022-07-22	12.410	12.510	12.100	12.220	11.983	7,654,383
2022-07-21	12.450	12.580	12.360	12.400	12.159	8,537,453
2022-07-20	12.300	12.600	12.180	12.450	12.208	12,884,814
2022-07-19	11.700	12.460	11.550	12.280	12.042	13,027,352
2022-07-18	11.200	11.670	11.200	11.660	11.434	6,230,820
2022-07-15	11.460	11.610	11.190	11.200	10.983	5,242,201
2022-07-14	11.520	11.640	11.490	11.540	11.316	3,397,970
2022-07-13	11.480	11.600	11.480	11.530	11.306	3,523,710
2022-07-12	11.750	11.800	11.450	11.470	11.247	5,329,287
2022-07-11	11.980	12.050	11.610	11.780	11.551	6,074,007
2022-07-08	11.900	12.320	11.850	12.010	11.777	7,776,248
2022-07-07	11.960	12.220	11.870	11.870	11.640	5,677,610
2022-07-06	12.060	12.190	11.750	11.870	11.640	6,148,062
2022-07-05	12.400	12.400	11.890	12.060	11.826	9,366,271
2022-07-04	12.510	12.540	12.260	12.390	12.149	6,861,410
2022-07-01	12.360	12.750	12.310	12.450	12.208	10,086,017
2022-06-30	12.370	12.480	12.220	12.300	12.061	7,004,330
2022-06-29	12.560	12.700	12.320	12.350	12.061	9,197,854
2022-06-28	12.470	12.600	12.250	12.600	12.305	9,967,332
2022-06-27	12.360	12.510	12.270	12.390	12.100	7,669,796
2022-06-24	12.530	12.740	12.410	12.420	12.130	11,199,682
2022-06-23	12.310	12.470	12.180	12.430	12.139	7,948,118
2022-06-22	12.830	12.830	12.160	12.210	11.925	9,894,240
2022-06-21	12.480	12.740	12.320	12.580	12.286	14,014,901
2022-06-20	12.390	12.630	12.300	12.480	12.188	10,570,030
2022-06-17	12.600	12.600	12.240	12.400	12.110	13,785,502
2022-06-16	12.900	12.910	12.500	12.720	12.423	21,567,016
2022-06-15	12.380	12.960	12.370	12.800	12.501	31,133,996
2022-06-14	12.660	12.670	12.030	12.330	12.042	31,512,031
2022-06-13	11.420	12.660	11.350	12.660	12.364	20,563,128
2022-06-10	11.360	11.550	11.350	11.510	11.241	4,733,810
2022-06-09	11.760	11.780	11.390	11.430	11.163	6,352,393
2022-06-08	11.720	11.940	11.480	11.760	11.485	8,130,250
2022-06-07	11.790	11.860	11.580	11.740	11.466	6,917,400
2022-06-06	11.610	11.870	11.610	11.780	11.505	8,868,493
2022-06-02	11.440	11.630	11.350	11.610	11.339	8,080,060
2022-06-01	11.340	11.650	11.250	11.440	11.173	9,446,301
2022-05-31	11.360	11.380	11.090	11.330	11.065	8,853,301
2022-05-30	11.390	11.420	11.210	11.340	11.075	9,522,322
2022-05-27	11.090	11.360	10.960	11.360	11.094	12,332,720
2022-05-26	10.940	11.120	10.670	11.020	10.762	8,291,830
2022-05-25	10.760	11.020	10.750	10.950	10.694	7,599,670
2022-05-24	11.450	11.460	10.630	10.630	10.381	13,778,590
2022-05-23	11.130	11.440	11.110	11.430	11.163	11,322,614
2022-05-20	10.950	11.190	10.930	11.100	10.840	9,369,530
2022-05-19	10.830	10.980	10.790	10.900	10.645	8,532,124
2022-05-18	11.160	11.500	10.980	11.030	10.772	13,446,428
2022-05-17	10.940	10.950	10.680	10.900	10.645	5,691,880
2022-05-16	10.900	10.990	10.750	10.940	10.684	7,523,390
2022-05-13	10.960	11.020	10.700	10.900	10.645	7,124,430
2022-05-12	10.700	11.040	10.570	10.840	10.587	10,590,856
2022-05-11	10.740	11.080	10.670	10.700	10.450	12,855,420

← NewerPage 18 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.