Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.160 | 4.440 | 4.150 | 4.270 | 3.895 | 29,007,945 |
| 2023-02-03 | 4.110 | 4.170 | 4.080 | 4.150 | 3.785 | 12,125,139 |
| 2023-02-02 | 4.110 | 4.150 | 4.070 | 4.110 | 3.749 | 10,895,606 |
| 2023-02-01 | 4.060 | 4.120 | 4.060 | 4.120 | 3.758 | 12,541,280 |
| 2023-01-31 | 4.040 | 4.070 | 4.020 | 4.060 | 3.703 | 8,960,803 |
| 2023-01-30 | 4.080 | 4.100 | 4.020 | 4.050 | 3.694 | 15,919,400 |
| 2023-01-20 | 4.040 | 4.080 | 3.990 | 4.040 | 3.685 | 12,879,586 |
| 2023-01-19 | 4.070 | 4.120 | 3.990 | 4.040 | 3.685 | 35,192,295 |
| 2023-01-18 | 3.920 | 4.290 | 3.880 | 4.120 | 3.758 | 52,719,302 |
| 2023-01-17 | 3.840 | 3.920 | 3.800 | 3.900 | 3.557 | 10,462,300 |
| 2023-01-16 | 3.830 | 3.850 | 3.800 | 3.830 | 3.494 | 7,822,300 |
| 2023-01-13 | 3.790 | 3.880 | 3.770 | 3.810 | 3.475 | 9,819,300 |
| 2023-01-12 | 3.760 | 3.790 | 3.730 | 3.780 | 3.448 | 5,508,360 |
| 2023-01-11 | 3.820 | 3.820 | 3.740 | 3.740 | 3.411 | 8,817,200 |
| 2023-01-10 | 3.820 | 3.870 | 3.790 | 3.820 | 3.484 | 14,216,500 |
| 2023-01-09 | 3.760 | 4.100 | 3.750 | 3.870 | 3.530 | 26,380,786 |
| 2023-01-06 | 3.780 | 3.810 | 3.740 | 3.740 | 3.411 | 5,940,200 |
| 2023-01-05 | 3.760 | 3.780 | 3.720 | 3.760 | 3.430 | 4,780,300 |
| 2023-01-04 | 3.710 | 3.770 | 3.700 | 3.760 | 3.430 | 5,824,800 |
| 2023-01-03 | 3.650 | 3.730 | 3.630 | 3.720 | 3.393 | 7,389,800 |
| 2022-12-30 | 3.580 | 3.650 | 3.560 | 3.640 | 3.320 | 4,611,186 |
| 2022-12-29 | 3.600 | 3.600 | 3.560 | 3.560 | 3.247 | 4,983,015 |
| 2022-12-28 | 3.670 | 3.680 | 3.590 | 3.600 | 3.284 | 4,828,500 |
| 2022-12-27 | 3.660 | 3.680 | 3.640 | 3.680 | 3.357 | 3,403,700 |
| 2022-12-26 | 3.630 | 3.660 | 3.610 | 3.660 | 3.338 | 4,618,100 |
| 2022-12-23 | 3.580 | 3.640 | 3.550 | 3.630 | 3.311 | 5,213,606 |
| 2022-12-22 | 3.660 | 3.660 | 3.570 | 3.580 | 3.265 | 4,833,000 |
| 2022-12-21 | 3.680 | 3.690 | 3.610 | 3.630 | 3.311 | 4,067,006 |
| 2022-12-20 | 3.670 | 3.710 | 3.620 | 3.670 | 3.348 | 5,042,138 |
| 2022-12-19 | 3.770 | 3.790 | 3.640 | 3.660 | 3.338 | 7,268,600 |
| 2022-12-16 | 3.810 | 3.820 | 3.760 | 3.770 | 3.439 | 5,398,700 |
| 2022-12-15 | 3.770 | 3.820 | 3.770 | 3.810 | 3.475 | 4,851,600 |
| 2022-12-14 | 3.820 | 3.850 | 3.770 | 3.780 | 3.448 | 6,886,991 |
| 2022-12-13 | 3.840 | 3.870 | 3.820 | 3.820 | 3.484 | 5,330,654 |
| 2022-12-12 | 3.900 | 3.900 | 3.830 | 3.840 | 3.503 | 6,318,180 |
| 2022-12-09 | 3.950 | 3.980 | 3.890 | 3.910 | 3.566 | 6,482,872 |
| 2022-12-08 | 3.950 | 3.970 | 3.930 | 3.960 | 3.612 | 5,848,106 |
| 2022-12-07 | 3.970 | 3.980 | 3.930 | 3.950 | 3.603 | 5,837,606 |
| 2022-12-06 | 3.990 | 4.020 | 3.950 | 3.970 | 3.621 | 7,863,600 |
| 2022-12-05 | 3.980 | 4.000 | 3.950 | 3.990 | 3.639 | 7,866,595 |
| 2022-12-02 | 3.900 | 3.970 | 3.880 | 3.970 | 3.621 | 10,662,690 |
| 2022-12-01 | 3.920 | 3.940 | 3.880 | 3.900 | 3.557 | 5,949,900 |
| 2022-11-30 | 3.900 | 3.920 | 3.880 | 3.900 | 3.557 | 6,231,607 |
| 2022-11-29 | 3.810 | 3.900 | 3.800 | 3.900 | 3.557 | 7,845,400 |
| 2022-11-28 | 3.780 | 3.830 | 3.750 | 3.810 | 3.475 | 6,670,872 |
| 2022-11-25 | 3.900 | 3.900 | 3.830 | 3.830 | 3.494 | 10,122,980 |
| 2022-11-24 | 3.910 | 3.930 | 3.880 | 3.890 | 3.548 | 7,243,100 |
| 2022-11-23 | 3.930 | 3.950 | 3.860 | 3.900 | 3.557 | 10,248,500 |
| 2022-11-22 | 3.940 | 4.020 | 3.930 | 3.950 | 3.603 | 16,515,506 |
| 2022-11-21 | 3.860 | 3.970 | 3.840 | 3.950 | 3.603 | 12,888,192 |
| 2022-11-18 | 3.940 | 3.960 | 3.880 | 3.880 | 3.539 | 10,739,957 |
| 2022-11-17 | 3.900 | 3.940 | 3.880 | 3.920 | 3.576 | 7,204,900 |
| 2022-11-16 | 3.930 | 3.990 | 3.890 | 3.910 | 3.566 | 10,493,000 |
| 2022-11-15 | 3.830 | 3.930 | 3.830 | 3.930 | 3.585 | 9,073,271 |
| 2022-11-14 | 3.930 | 3.960 | 3.850 | 3.860 | 3.521 | 15,871,200 |
| 2022-11-11 | 3.970 | 4.040 | 3.940 | 3.950 | 3.603 | 23,735,850 |
| 2022-11-10 | 3.920 | 3.950 | 3.890 | 3.940 | 3.594 | 16,293,444 |
| 2022-11-09 | 4.080 | 4.120 | 3.830 | 3.920 | 3.576 | 48,374,244 |
| 2022-11-08 | 4.060 | 4.220 | 4.030 | 4.140 | 3.776 | 22,767,909 |
| 2022-11-07 | 4.080 | 4.130 | 4.040 | 4.080 | 3.722 | 11,017,800 |
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.