Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.030	4.080	4.020	4.070	3.712	10,451,900
2022-11-03	4.010	4.050	4.000	4.020	3.667	8,510,700
2022-11-02	4.080	4.080	4.020	4.050	3.694	12,072,400
2022-11-01	4.060	4.090	4.020	4.090	3.731	10,656,502
2022-10-31	4.090	4.110	4.000	4.040	3.685	13,116,902
2022-10-28	4.110	4.140	4.010	4.090	3.731	15,678,205
2022-10-27	4.090	4.180	4.060	4.140	3.776	15,707,418
2022-10-26	4.000	4.160	3.960	4.160	3.795	22,925,396
2022-10-25	3.930	4.080	3.870	4.030	3.676	18,651,200
2022-10-24	3.990	4.080	3.940	3.990	3.639	21,218,860
2022-10-21	3.920	4.310	3.920	4.040	3.685	47,516,953
2022-10-20	3.910	3.970	3.880	3.920	3.576	9,314,000
2022-10-19	3.970	4.000	3.920	3.930	3.585	10,874,300
2022-10-18	3.960	3.990	3.920	3.960	3.612	10,091,903
2022-10-17	3.880	3.950	3.850	3.940	3.594	12,005,121
2022-10-14	3.780	3.890	3.760	3.890	3.548	10,279,100
2022-10-13	3.710	3.800	3.680	3.770	3.439	10,879,000
2022-10-12	3.570	3.730	3.560	3.720	3.393	10,667,440
2022-10-11	3.530	3.600	3.500	3.590	3.275	7,718,400
2022-10-10	3.540	3.610	3.500	3.510	3.202	6,798,827
2022-09-30	3.570	3.640	3.530	3.540	3.229	10,399,034
2022-09-29	3.650	3.700	3.530	3.570	3.256	9,920,400
2022-09-28	3.750	3.780	3.620	3.620	3.302	14,915,939
2022-09-27	3.710	3.890	3.710	3.780	3.448	18,895,500
2022-09-26	3.800	3.810	3.710	3.740	3.411	13,031,851
2022-09-23	3.930	3.960	3.810	3.810	3.475	20,812,400
2022-09-22	4.060	4.160	4.000	4.000	3.649	31,056,576
2022-09-21	3.980	4.000	3.880	3.980	3.630	13,645,700
2022-09-20	3.970	4.060	3.930	4.010	3.658	25,693,900
2022-09-19	3.950	4.080	3.820	4.000	3.649	36,308,701
2022-09-16	4.040	4.070	3.920	3.970	3.621	34,291,639
2022-09-15	4.350	4.360	4.030	4.060	3.703	70,984,600
2022-09-14	4.220	4.550	4.180	4.420	4.032	100,778,246
2022-09-13	4.100	4.180	4.100	4.140	3.776	11,500,605
2022-09-09	4.150	4.180	4.070	4.110	3.749	10,704,400
2022-09-08	4.230	4.260	4.140	4.170	3.804	13,673,160
2022-09-07	4.160	4.270	4.140	4.230	3.858	17,283,527
2022-09-06	4.140	4.270	4.090	4.210	3.840	19,827,625
2022-09-05	4.080	4.150	4.060	4.110	3.749	13,655,300
2022-09-02	4.030	4.110	4.000	4.100	3.740	19,425,960
2022-09-01	4.250	4.270	4.010	4.030	3.676	29,584,340
2022-08-31	4.480	4.480	4.160	4.210	3.840	46,366,760
2022-08-30	4.300	4.700	4.220	4.480	4.086	59,107,579
2022-08-29	4.410	4.420	4.180	4.270	3.895	51,382,392
2022-08-26	4.650	4.690	4.510	4.550	4.150	39,630,405
2022-08-25	4.620	4.740	4.480	4.710	4.296	62,869,040
2022-08-24	4.660	4.720	4.500	4.620	4.214	53,225,500
2022-08-23	4.880	4.880	4.670	4.710	4.296	92,292,900
2022-08-22	4.430	4.880	4.430	4.880	4.451	57,932,369
2022-08-19	4.550	4.600	4.400	4.440	4.050	33,627,969
2022-08-18	4.490	4.680	4.480	4.590	4.187	45,691,241
2022-08-17	4.420	4.600	4.400	4.530	4.132	45,512,856
2022-08-16	4.420	4.510	4.380	4.430	4.041	27,210,795
2022-08-15	4.360	4.450	4.320	4.430	4.041	25,253,671
2022-08-12	4.490	4.510	4.370	4.380	3.995	37,053,774
2022-08-11	4.510	4.540	4.450	4.520	4.123	40,974,218
2022-08-10	4.450	4.590	4.400	4.540	4.141	54,555,543
2022-08-09	4.650	4.660	4.420	4.520	4.123	75,692,935
2022-08-08	4.230	4.660	4.150	4.660	4.251	64,952,580
2022-08-05	4.320	4.390	4.150	4.240	3.867	39,179,153

← NewerPage 17 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.