Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.410	3.470	3.330	3.340	3.047	13,297,000
2022-05-10	3.330	3.410	3.330	3.400	3.101	9,399,700
2022-05-09	3.310	3.410	3.310	3.380	3.083	7,886,794
2022-05-06	3.290	3.350	3.270	3.310	3.019	7,685,400
2022-05-05	3.310	3.420	3.310	3.370	3.074	11,905,506
2022-04-29	3.220	3.380	3.180	3.340	3.047	13,304,931
2022-04-28	3.240	3.300	3.170	3.210	2.928	11,365,980
2022-04-27	3.130	3.280	3.110	3.270	2.983	17,168,227
2022-04-26	3.360	3.390	3.180	3.210	2.928	27,278,068
2022-04-25	3.710	3.710	3.430	3.430	3.129	27,695,000
2022-04-22	3.830	3.870	3.750	3.820	3.484	11,676,703
2022-04-21	4.000	4.020	3.820	3.830	3.494	17,222,300
2022-04-20	4.070	4.120	4.010	4.030	3.676	11,516,300
2022-04-19	3.990	4.080	3.990	4.070	3.712	10,192,317
2022-04-18	3.970	4.030	3.920	4.000	3.649	8,489,600
2022-04-15	4.080	4.090	3.940	4.000	3.649	16,766,089
2022-04-14	4.110	4.160	4.080	4.100	3.740	14,642,109
2022-04-13	4.140	4.160	4.070	4.070	3.712	12,269,089
2022-04-12	4.070	4.170	4.060	4.160	3.795	14,289,889
2022-04-11	4.250	4.260	4.050	4.080	3.722	17,309,000
2022-04-08	4.280	4.300	4.160	4.250	3.877	15,778,600
2022-04-07	4.490	4.500	4.260	4.290	3.913	25,702,500
2022-04-06	4.410	4.520	4.390	4.480	4.086	21,869,815
2022-04-01	4.420	4.440	4.330	4.400	4.013	18,546,040
2022-03-31	4.440	4.500	4.410	4.470	4.077	19,003,600
2022-03-30	4.610	4.640	4.490	4.560	4.050	23,950,300
2022-03-29	4.630	4.690	4.540	4.610	4.094	21,520,003
2022-03-28	4.420	4.720	4.400	4.580	4.068	29,235,400
2022-03-25	4.470	4.580	4.450	4.470	3.970	18,417,300
2022-03-24	4.550	4.580	4.400	4.420	3.926	24,471,480
2022-03-23	4.550	4.680	4.500	4.600	4.085	26,030,139
2022-03-22	4.580	4.630	4.500	4.540	4.032	22,213,200
2022-03-21	4.680	4.710	4.530	4.600	4.085	22,919,080
2022-03-18	4.560	4.700	4.560	4.650	4.130	24,794,440
2022-03-17	4.700	4.790	4.500	4.640	4.121	40,774,735
2022-03-16	4.610	4.730	4.450	4.700	4.174	37,157,353
2022-03-15	4.810	4.940	4.540	4.560	4.050	44,256,316
2022-03-14	5.030	5.180	4.800	4.810	4.272	46,154,407
2022-03-11	4.850	5.020	4.680	5.020	4.458	47,820,159
2022-03-10	5.000	5.050	4.810	4.950	4.396	65,317,286
2022-03-09	5.000	5.110	4.650	4.910	4.361	77,833,880
2022-03-08	4.850	5.260	4.800	5.040	4.476	79,805,516
2022-03-07	4.870	5.200	4.850	4.880	4.334	72,886,001
2022-03-04	5.100	5.170	4.810	4.900	4.352	99,432,860
2022-03-03	4.770	5.280	4.680	5.280	4.689	156,635,530
2022-03-02	5.320	5.320	4.730	4.800	4.263	136,493,699
2022-03-01	4.490	4.840	4.460	4.840	4.299	30,731,563
2022-02-28	4.400	4.470	4.330	4.400	3.908	38,256,656
2022-02-25	4.270	4.340	4.250	4.310	3.828	13,952,140
2022-02-24	4.290	4.320	4.130	4.210	3.739	18,536,400
2022-02-23	4.290	4.350	4.260	4.290	3.810	11,561,735
2022-02-22	4.350	4.370	4.270	4.320	3.837	18,939,716
2022-02-21	4.250	4.370	4.220	4.330	3.846	15,448,135
2022-02-18	4.240	4.270	4.190	4.250	3.775	9,625,387
2022-02-17	4.210	4.290	4.180	4.220	3.748	19,410,735
2022-02-16	4.080	4.200	4.070	4.190	3.721	12,153,044
2022-02-15	4.110	4.140	4.020	4.060	3.606	6,185,600
2022-02-14	4.070	4.120	4.050	4.110	3.650	5,328,880
2022-02-11	4.160	4.160	4.070	4.090	3.633	7,810,660
2022-02-10	4.160	4.190	4.120	4.170	3.704	8,714,824

← NewerPage 19 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.