Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.290	5.370	5.290	5.360	5.002	19,385,117
2023-07-28	5.280	5.320	5.200	5.310	4.955	17,673,400
2023-07-27	5.270	5.360	5.250	5.270	4.918	15,903,606
2023-07-26	5.410	5.420	5.250	5.280	4.927	33,152,308
2023-07-25	5.400	5.460	5.380	5.440	5.077	26,283,388
2023-07-24	5.650	5.660	5.350	5.370	5.011	44,890,740
2023-07-21	5.850	5.850	5.660	5.670	5.291	31,608,140
2023-07-20	5.920	5.970	5.820	5.850	5.459	27,763,883
2023-07-19	6.030	6.110	5.930	5.950	5.553	33,173,800
2023-07-18	6.200	6.230	6.000	6.080	5.674	53,897,240
2023-07-17	5.860	6.470	5.840	6.250	5.833	90,056,943
2023-07-14	6.070	6.100	5.880	5.890	5.497	44,368,194
2023-07-13	5.890	6.020	5.850	5.990	5.590	37,744,780
2023-07-12	5.900	6.000	5.840	5.850	5.459	36,251,000
2023-07-11	5.960	5.980	5.810	5.890	5.497	31,776,800
2023-07-10	5.910	6.020	5.900	5.960	5.562	30,909,425
2023-07-07	6.140	6.180	5.880	5.900	5.506	61,470,780
2023-07-06	6.170	6.260	6.140	6.180	5.767	45,523,460
2023-07-05	6.500	6.630	6.190	6.210	5.795	70,882,885
2023-07-04	6.460	6.580	6.370	6.510	6.075	71,868,515
2023-07-03	6.160	6.760	6.150	6.550	6.113	119,960,510
2023-06-30	6.050	6.260	5.960	6.150	5.739	64,770,229
2023-06-29	6.270	6.270	6.060	6.090	5.683	76,852,643
2023-06-28	6.160	6.300	6.000	6.280	5.861	103,641,350
2023-06-27	5.790	6.180	5.700	6.160	5.749	111,377,904
2023-06-26	5.670	5.850	5.630	5.790	5.403	45,776,090
2023-06-21	5.790	5.890	5.740	5.740	5.357	47,578,698
2023-06-20	6.040	6.130	5.810	5.830	5.441	70,045,234
2023-06-19	5.830	5.980	5.770	5.930	5.534	50,845,952
2023-06-16	5.970	5.970	5.790	5.840	5.450	58,358,580
2023-06-15	5.900	6.010	5.830	5.980	5.581	53,956,133
2023-06-14	6.170	6.190	5.920	5.940	5.543	83,832,816
2023-06-13	6.220	6.220	6.050	6.150	5.739	89,579,412
2023-06-12	5.850	6.350	5.750	6.240	5.823	140,635,103
2023-06-09	5.710	5.860	5.710	5.850	5.459	67,765,355
2023-06-08	5.800	5.930	5.650	5.710	5.329	69,740,692
2023-06-07	5.660	5.840	5.560	5.820	5.431	75,874,287
2023-06-06	5.940	5.940	5.630	5.640	5.263	86,958,889
2023-06-05	5.920	5.980	5.750	5.930	5.534	88,538,509
2023-06-02	5.680	5.920	5.670	5.820	5.431	109,759,616
2023-06-01	5.640	5.780	5.640	5.680	5.301	97,431,414
2023-05-31	6.260	6.260	5.700	5.700	5.319	157,781,618
2023-05-30	6.150	6.680	6.150	6.330	5.907	152,223,149
2023-05-29	6.770	6.940	6.470	6.470	6.038	163,118,977
2023-05-26	7.240	7.700	6.600	7.190	6.710	241,921,009
2023-05-25	6.300	7.330	6.210	7.330	6.841	214,346,554
2023-05-24	6.100	6.660	6.100	6.660	6.215	228,357,531
2023-05-23	5.350	6.050	5.350	6.050	5.646	138,361,893
2023-05-22	5.350	5.980	5.340	5.500	5.133	171,466,580
2023-05-19	5.270	5.560	5.110	5.480	5.114	145,950,034
2023-05-18	5.400	5.710	5.310	5.630	5.254	209,467,854
2023-05-17	4.760	5.310	4.700	5.310	4.843	89,058,597
2023-05-16	4.600	5.050	4.550	4.830	4.406	71,600,004
2023-05-15	4.510	4.610	4.510	4.600	4.196	23,002,189
2023-05-12	4.570	4.590	4.470	4.490	4.096	17,634,000
2023-05-11	4.520	4.640	4.500	4.590	4.187	20,690,580
2023-05-10	4.440	4.550	4.420	4.520	4.123	17,464,100
2023-05-09	4.480	4.540	4.430	4.450	4.059	20,408,136
2023-05-08	4.550	4.630	4.500	4.520	4.123	25,969,906
2023-05-05	4.530	4.550	4.420	4.550	4.150	25,786,634

← NewerPage 14 of 21 · 1,212 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.