Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.000	14.540	13.000	14.450	14.112	35,445,336
2022-02-07	15.200	15.420	14.100	14.250	13.917	35,272,937
2022-01-28	14.300	15.900	14.300	14.880	14.532	42,400,611
2022-01-27	17.230	17.620	15.860	15.860	15.489	36,784,004
2022-01-26	15.800	18.380	15.800	17.620	17.208	72,650,250
2022-01-25	18.880	19.710	17.020	17.200	16.798	88,377,176
2022-01-24	16.970	17.920	16.670	17.920	17.501	25,019,311
2022-01-21	15.150	16.290	15.000	16.290	15.909	32,338,518
2022-01-20	15.300	15.330	14.470	14.810	14.464	21,463,298
2022-01-19	15.060	15.480	14.940	15.330	14.972	17,425,840
2022-01-18	15.920	16.050	15.290	15.350	14.991	30,958,593
2022-01-17	14.990	15.890	14.980	15.860	15.489	32,140,784
2022-01-14	14.900	15.350	14.760	14.810	14.464	13,580,582
2022-01-13	15.080	15.350	14.840	15.000	14.649	18,209,273
2022-01-12	14.740	15.120	14.580	14.990	14.640	12,145,820
2022-01-11	15.040	15.350	14.570	14.720	14.376	12,868,901
2022-01-10	14.330	15.070	13.810	14.900	14.552	17,677,290
2022-01-07	15.220	15.620	14.470	14.540	14.200	19,692,069
2022-01-06	14.750	15.370	14.640	15.040	14.688	17,749,614
2022-01-05	14.950	15.290	14.700	14.830	14.483	15,764,768
2022-01-04	14.270	15.100	14.200	14.900	14.552	20,066,496
2021-12-31	14.170	14.370	14.040	14.260	13.927	5,827,300
2021-12-30	13.940	14.390	13.940	14.160	13.829	5,298,286
2021-12-29	14.100	14.290	13.860	14.060	13.731	4,957,170
2021-12-28	13.800	14.510	13.740	14.060	13.731	7,029,870
2021-12-27	13.760	13.900	13.450	13.800	13.477	5,689,634
2021-12-24	14.490	14.580	13.690	13.750	13.428	12,884,247
2021-12-23	14.730	14.770	14.410	14.410	14.073	10,022,650
2021-12-22	14.300	15.190	14.250	14.780	14.434	14,291,068
2021-12-21	14.160	14.410	14.100	14.320	13.985	4,981,551
2021-12-20	14.460	14.580	14.080	14.090	13.761	8,515,589
2021-12-17	14.770	14.940	14.450	14.580	14.239	9,968,544
2021-12-16	14.700	15.220	14.670	14.750	14.405	11,926,904
2021-12-15	14.820	15.150	14.700	14.740	14.395	12,972,832
2021-12-14	14.280	14.990	14.160	14.880	14.532	16,508,575
2021-12-13	14.190	14.470	13.880	14.290	13.956	7,769,999
2021-12-10	14.100	14.340	14.050	14.190	13.858	7,102,128
2021-12-09	14.440	14.580	14.200	14.210	13.878	9,130,829
2021-12-08	14.300	14.470	14.070	14.430	14.093	7,983,224
2021-12-07	14.600	14.670	13.950	14.280	13.946	14,079,575
2021-12-06	14.600	14.860	14.410	14.650	14.307	14,214,030
2021-12-03	14.540	15.200	14.460	14.730	14.386	19,113,909
2021-12-02	15.610	15.640	14.400	14.420	14.083	25,910,109
2021-12-01	16.120	16.440	15.280	15.350	14.991	40,306,944
2021-11-30	14.460	15.990	14.310	15.990	15.616	34,897,757
2021-11-29	14.460	14.950	14.120	14.540	14.200	16,709,581
2021-11-26	14.790	15.880	14.290	14.850	14.503	32,956,293
2021-11-25	14.720	14.960	14.570	14.740	14.395	7,357,030
2021-11-24	15.200	15.200	14.670	14.710	14.366	9,462,370
2021-11-23	15.110	15.260	14.900	15.060	14.708	10,122,562
2021-11-22	15.120	15.220	14.770	15.100	14.747	11,552,653
2021-11-19	14.610	15.150	14.510	15.050	14.698	13,593,076
2021-11-18	15.010	15.280	14.630	14.680	14.337	14,054,513
2021-11-17	14.990	15.160	14.770	15.110	14.757	13,791,693
2021-11-16	15.530	15.660	14.910	14.930	14.581	16,205,947
2021-11-15	15.860	15.870	15.190	15.370	15.011	17,210,025
2021-11-12	15.870	16.060	15.670	15.700	15.333	18,439,182
2021-11-11	15.820	16.290	15.640	15.880	15.509	28,532,886
2021-11-10	15.400	16.150	15.170	15.950	15.577	37,611,540
2021-11-09	14.290	15.630	14.090	15.390	15.030	41,646,204

← NewerPage 20 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.