Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.530	4.550	4.420	4.550	4.150	25,786,634
2023-05-04	4.490	4.670	4.470	4.550	4.150	35,655,719
2023-04-28	4.400	4.530	4.380	4.480	4.086	34,566,784
2023-04-27	4.460	4.460	4.370	4.430	4.041	39,398,787
2023-04-26	4.260	4.490	4.200	4.460	4.068	44,155,784
2023-04-25	4.300	4.350	4.170	4.260	3.886	20,142,900
2023-04-24	4.240	4.350	4.220	4.320	3.940	21,851,500
2023-04-21	4.330	4.400	4.190	4.260	3.886	17,635,500
2023-04-20	4.300	4.330	4.250	4.320	3.940	16,222,600
2023-04-19	4.340	4.360	4.280	4.320	3.940	18,178,700
2023-04-18	4.240	4.400	4.220	4.340	3.959	35,676,519
2023-04-17	4.260	4.370	4.200	4.270	3.895	51,867,559
2023-04-14	4.050	4.140	3.990	4.130	3.767	14,266,200
2023-04-13	4.040	4.090	4.010	4.050	3.694	11,904,100
2023-04-12	3.900	4.030	3.890	4.020	3.667	10,933,993
2023-04-11	3.870	3.900	3.830	3.900	3.557	7,201,700
2023-04-10	3.980	3.980	3.870	3.880	3.539	9,082,493
2023-04-07	3.990	4.000	3.950	3.970	3.621	4,681,460
2023-04-06	4.010	4.040	3.940	3.950	3.603	7,874,660
2023-04-04	4.140	4.150	4.010	4.030	3.676	9,200,880
2023-04-03	4.130	4.140	4.080	4.130	3.767	6,493,129
2023-03-31	4.090	4.130	4.060	4.130	3.767	5,060,209
2023-03-30	4.150	4.150	4.050	4.070	3.712	5,372,100
2023-03-29	4.200	4.210	4.110	4.130	3.767	4,855,513
2023-03-28	4.230	4.230	4.170	4.170	3.804	4,604,200
2023-03-27	4.230	4.250	4.150	4.220	3.849	6,390,680
2023-03-24	4.230	4.230	4.170	4.220	3.849	6,888,929
2023-03-23	4.170	4.220	4.150	4.210	3.840	6,013,000
2023-03-22	4.200	4.220	4.130	4.180	3.813	7,471,113
2023-03-21	4.060	4.140	4.040	4.140	3.776	5,016,293
2023-03-20	4.040	4.090	4.020	4.070	3.712	5,107,000
2023-03-17	4.070	4.110	4.030	4.060	3.703	6,099,400
2023-03-16	4.110	4.120	3.990	4.010	3.658	7,268,600
2023-03-15	4.080	4.140	4.050	4.110	3.749	5,386,700
2023-03-14	4.100	4.110	3.990	4.050	3.694	7,894,300
2023-03-13	4.110	4.150	4.070	4.110	3.749	5,383,280
2023-03-10	4.170	4.200	4.110	4.110	3.749	5,955,400
2023-03-09	4.220	4.220	4.150	4.180	3.813	4,104,200
2023-03-08	4.130	4.210	4.120	4.190	3.822	5,177,500
2023-03-07	4.240	4.240	4.120	4.130	3.767	7,966,000
2023-03-06	4.240	4.280	4.190	4.240	3.867	6,922,100
2023-03-03	4.230	4.260	4.180	4.230	3.858	6,135,400
2023-03-02	4.290	4.320	4.220	4.240	3.867	6,631,800
2023-03-01	4.270	4.310	4.250	4.290	3.913	7,490,500
2023-02-28	4.240	4.280	4.210	4.270	3.895	8,735,900
2023-02-27	4.190	4.280	4.160	4.220	3.849	10,213,900
2023-02-24	4.270	4.280	4.170	4.190	3.822	7,011,500
2023-02-23	4.230	4.280	4.180	4.270	3.895	9,945,160
2023-02-22	4.170	4.290	4.130	4.230	3.858	9,518,100
2023-02-21	4.200	4.230	4.150	4.190	3.822	6,450,700
2023-02-20	4.180	4.200	4.130	4.190	3.822	9,344,501
2023-02-17	4.210	4.250	4.120	4.160	3.795	14,871,800
2023-02-16	4.360	4.370	4.150	4.190	3.822	17,326,906
2023-02-15	4.340	4.370	4.300	4.360	3.977	8,939,026
2023-02-14	4.270	4.370	4.240	4.350	3.968	13,333,926
2023-02-13	4.250	4.280	4.220	4.260	3.886	10,455,626
2023-02-10	4.290	4.320	4.230	4.260	3.886	8,953,500
2023-02-09	4.250	4.310	4.250	4.300	3.922	10,872,700
2023-02-08	4.240	4.320	4.230	4.280	3.904	12,001,400
2023-02-07	4.240	4.320	4.230	4.270	3.895	14,224,400

← NewerPage 15 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.