Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.300 | 4.470 | 4.230 | 4.320 | 3.940 | 74,232,667 |
| 2022-08-03 | 4.080 | 4.520 | 4.080 | 4.300 | 3.922 | 90,550,130 |
| 2022-08-02 | 4.280 | 4.280 | 4.020 | 4.110 | 3.749 | 40,869,100 |
| 2022-08-01 | 4.320 | 4.560 | 4.240 | 4.390 | 4.004 | 60,550,800 |
| 2022-07-29 | 4.140 | 4.540 | 4.140 | 4.230 | 3.858 | 43,145,620 |
| 2022-07-28 | 4.170 | 4.210 | 4.120 | 4.130 | 3.767 | 9,551,960 |
| 2022-07-27 | 4.150 | 4.190 | 4.100 | 4.150 | 3.785 | 9,647,100 |
| 2022-07-26 | 4.080 | 4.160 | 4.000 | 4.150 | 3.785 | 12,831,600 |
| 2022-07-25 | 4.190 | 4.220 | 4.050 | 4.080 | 3.722 | 14,804,300 |
| 2022-07-22 | 4.170 | 4.270 | 4.120 | 4.170 | 3.804 | 16,725,700 |
| 2022-07-21 | 4.100 | 4.220 | 4.080 | 4.160 | 3.795 | 17,586,000 |
| 2022-07-20 | 4.100 | 4.160 | 4.060 | 4.110 | 3.749 | 14,008,689 |
| 2022-07-19 | 4.080 | 4.140 | 4.040 | 4.090 | 3.731 | 14,667,680 |
| 2022-07-18 | 3.970 | 4.110 | 3.960 | 4.080 | 3.722 | 17,965,308 |
| 2022-07-15 | 4.030 | 4.110 | 3.960 | 3.960 | 3.612 | 20,639,373 |
| 2022-07-14 | 4.090 | 4.100 | 3.980 | 4.020 | 3.667 | 26,754,640 |
| 2022-07-13 | 4.070 | 4.170 | 4.010 | 4.160 | 3.795 | 24,874,200 |
| 2022-07-12 | 4.030 | 4.190 | 4.000 | 4.050 | 3.694 | 22,982,900 |
| 2022-07-11 | 4.020 | 4.080 | 3.960 | 4.020 | 3.667 | 16,625,200 |
| 2022-07-08 | 3.900 | 4.030 | 3.890 | 4.000 | 3.649 | 20,955,522 |
| 2022-07-07 | 3.860 | 3.940 | 3.790 | 3.930 | 3.585 | 24,376,609 |
| 2022-07-06 | 3.750 | 3.900 | 3.710 | 3.850 | 3.512 | 19,777,809 |
| 2022-07-05 | 3.790 | 3.840 | 3.690 | 3.750 | 3.421 | 10,280,303 |
| 2022-07-04 | 3.740 | 3.810 | 3.720 | 3.780 | 3.448 | 9,022,700 |
| 2022-07-01 | 3.750 | 3.790 | 3.720 | 3.740 | 3.411 | 8,067,003 |
| 2022-06-30 | 3.760 | 3.810 | 3.730 | 3.750 | 3.421 | 11,223,524 |
| 2022-06-29 | 3.840 | 3.870 | 3.750 | 3.760 | 3.430 | 12,086,240 |
| 2022-06-28 | 3.770 | 3.870 | 3.760 | 3.840 | 3.503 | 15,559,924 |
| 2022-06-27 | 3.760 | 3.790 | 3.730 | 3.760 | 3.430 | 7,708,140 |
| 2022-06-24 | 3.750 | 3.800 | 3.740 | 3.760 | 3.430 | 10,391,076 |
| 2022-06-23 | 3.650 | 3.770 | 3.640 | 3.770 | 3.439 | 12,689,363 |
| 2022-06-22 | 3.700 | 3.740 | 3.640 | 3.650 | 3.329 | 7,329,440 |
| 2022-06-21 | 3.760 | 3.760 | 3.640 | 3.690 | 3.366 | 10,858,000 |
| 2022-06-20 | 3.680 | 3.760 | 3.650 | 3.750 | 3.421 | 12,742,100 |
| 2022-06-17 | 3.630 | 3.680 | 3.610 | 3.660 | 3.338 | 8,966,200 |
| 2022-06-16 | 3.620 | 3.680 | 3.620 | 3.640 | 3.320 | 9,090,300 |
| 2022-06-15 | 3.650 | 3.690 | 3.610 | 3.630 | 3.311 | 13,575,040 |
| 2022-06-14 | 3.620 | 3.650 | 3.500 | 3.650 | 3.329 | 11,033,835 |
| 2022-06-13 | 3.630 | 3.690 | 3.600 | 3.630 | 3.311 | 11,067,400 |
| 2022-06-10 | 3.630 | 3.690 | 3.620 | 3.690 | 3.366 | 15,224,300 |
| 2022-06-09 | 3.650 | 3.720 | 3.590 | 3.660 | 3.338 | 25,813,897 |
| 2022-06-08 | 3.630 | 3.660 | 3.530 | 3.590 | 3.275 | 10,142,600 |
| 2022-06-07 | 3.700 | 3.700 | 3.600 | 3.650 | 3.329 | 11,614,340 |
| 2022-06-06 | 3.620 | 3.740 | 3.610 | 3.700 | 3.375 | 13,813,040 |
| 2022-06-02 | 3.600 | 3.640 | 3.550 | 3.630 | 3.311 | 7,919,300 |
| 2022-06-01 | 3.510 | 3.620 | 3.510 | 3.610 | 3.293 | 11,969,500 |
| 2022-05-31 | 3.520 | 3.550 | 3.450 | 3.540 | 3.229 | 11,254,691 |
| 2022-05-30 | 3.480 | 3.500 | 3.440 | 3.490 | 3.183 | 8,126,500 |
| 2022-05-27 | 3.550 | 3.550 | 3.430 | 3.470 | 3.165 | 8,430,120 |
| 2022-05-26 | 3.510 | 3.530 | 3.430 | 3.500 | 3.193 | 7,952,780 |
| 2022-05-25 | 3.410 | 3.500 | 3.400 | 3.490 | 3.183 | 9,575,800 |
| 2022-05-24 | 3.550 | 3.590 | 3.400 | 3.400 | 3.101 | 12,372,100 |
| 2022-05-23 | 3.540 | 3.580 | 3.500 | 3.580 | 3.265 | 7,692,170 |
| 2022-05-20 | 3.500 | 3.530 | 3.460 | 3.530 | 3.220 | 9,942,135 |
| 2022-05-19 | 3.420 | 3.490 | 3.400 | 3.480 | 3.174 | 8,692,895 |
| 2022-05-18 | 3.420 | 3.480 | 3.400 | 3.460 | 3.156 | 9,755,000 |
| 2022-05-17 | 3.450 | 3.450 | 3.370 | 3.400 | 3.101 | 7,853,011 |
| 2022-05-16 | 3.430 | 3.450 | 3.390 | 3.430 | 3.129 | 7,844,935 |
| 2022-05-13 | 3.400 | 3.430 | 3.350 | 3.420 | 3.120 | 8,682,323 |
| 2022-05-12 | 3.330 | 3.410 | 3.320 | 3.380 | 3.083 | 8,532,335 |
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.