Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.420	4.560	4.400	4.550	4.246	20,138,345
2024-01-24	4.430	4.530	4.260	4.440	4.144	22,371,300
2024-01-23	4.370	4.540	4.180	4.460	4.162	26,771,155
2024-01-22	4.780	4.850	4.440	4.440	4.144	55,758,005
2024-01-19	5.250	5.270	4.930	4.930	4.601	65,336,300
2024-01-18	4.980	5.280	4.980	5.250	4.899	76,401,889
2024-01-17	4.960	5.330	4.930	5.050	4.713	56,724,784
2024-01-16	4.960	5.000	4.860	4.960	4.629	8,163,000
2024-01-15	4.940	5.000	4.910	4.970	4.638	8,058,900
2024-01-12	4.960	5.050	4.950	4.950	4.620	10,629,600
2024-01-11	4.890	4.970	4.870	4.960	4.629	7,277,800
2024-01-10	4.920	4.970	4.830	4.880	4.554	7,539,300
2024-01-09	4.880	4.980	4.870	4.950	4.620	8,793,700
2024-01-08	4.920	4.980	4.870	4.870	4.545	8,389,300
2024-01-05	5.060	5.080	4.920	4.960	4.629	9,314,700
2024-01-04	5.080	5.080	5.040	5.060	4.722	7,336,245
2024-01-03	5.040	5.100	5.020	5.080	4.741	10,533,552
2024-01-02	5.010	5.080	4.990	5.060	4.722	12,322,400
2023-12-29	4.860	5.010	4.850	5.000	4.666	11,672,903
2023-12-28	4.690	4.890	4.670	4.870	4.545	10,113,100
2023-12-27	4.660	4.730	4.650	4.710	4.396	5,367,700
2023-12-26	4.770	4.770	4.680	4.690	4.377	6,182,600
2023-12-25	4.780	4.800	4.700	4.740	4.424	5,801,900
2023-12-22	4.840	4.840	4.740	4.770	4.452	8,043,700
2023-12-21	4.800	4.860	4.700	4.850	4.526	7,892,300
2023-12-20	4.840	4.900	4.800	4.800	4.480	6,460,600
2023-12-19	4.820	4.870	4.790	4.850	4.526	5,581,900
2023-12-18	4.910	4.910	4.810	4.820	4.498	6,902,400
2023-12-15	4.990	5.000	4.890	4.900	4.573	9,197,700
2023-12-14	4.960	5.070	4.940	4.990	4.657	10,790,960
2023-12-13	4.940	5.030	4.890	4.950	4.620	8,773,299
2023-12-12	4.930	4.940	4.880	4.940	4.610	6,459,199
2023-12-11	4.840	4.940	4.800	4.940	4.610	11,746,700
2023-12-08	4.930	4.970	4.870	4.870	4.545	8,950,339
2023-12-07	4.970	4.980	4.910	4.920	4.592	7,174,400
2023-12-06	4.940	5.010	4.930	4.970	4.638	7,486,300
2023-12-05	5.080	5.090	4.950	4.950	4.620	8,986,600
2023-12-04	5.080	5.110	5.040	5.070	4.731	7,830,600
2023-12-01	5.030	5.080	5.000	5.070	4.731	8,154,900
2023-11-30	5.070	5.100	4.980	5.030	4.694	8,947,100
2023-11-29	5.110	5.130	5.060	5.080	4.741	7,649,600
2023-11-28	5.060	5.130	5.020	5.120	4.778	11,773,000
2023-11-27	5.000	5.060	4.980	5.040	4.703	8,515,600
2023-11-24	5.090	5.090	4.990	5.010	4.676	13,472,460
2023-11-23	5.040	5.100	5.030	5.090	4.750	10,763,400
2023-11-22	5.100	5.140	5.070	5.080	4.741	14,462,186
2023-11-21	5.190	5.200	5.110	5.110	4.769	14,183,400
2023-11-20	5.150	5.200	5.130	5.190	4.843	14,101,400
2023-11-17	5.050	5.150	5.040	5.150	4.806	14,823,500
2023-11-16	5.100	5.130	5.040	5.060	4.722	12,394,684
2023-11-15	5.050	5.130	5.030	5.120	4.778	18,919,760
2023-11-14	5.000	5.020	4.980	5.020	4.685	8,274,200
2023-11-13	4.970	5.000	4.940	5.000	4.666	12,045,100
2023-11-10	4.910	4.970	4.890	4.960	4.629	10,491,803
2023-11-09	4.940	4.970	4.910	4.920	4.592	10,202,700
2023-11-08	4.940	4.960	4.900	4.930	4.601	9,786,200
2023-11-07	4.920	4.950	4.890	4.940	4.610	10,073,000
2023-11-06	4.880	4.930	4.870	4.930	4.601	11,328,700
2023-11-03	4.770	4.880	4.760	4.850	4.526	11,837,700
2023-11-02	4.840	4.860	4.760	4.770	4.452	7,293,900

← NewerPage 12 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.1200 CNY
2025-05-14	0.1200 CNY
2024-05-20	0.1200 CNY
2023-05-18	0.1200 CNY
2022-03-31	0.1200 CNY
2021-04-29	0.1200 CNY
2020-05-11	0.0140 CNY
2019-05-07	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.