Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.170	4.180	4.120	4.160	3.695	7,900,100
2022-02-08	4.080	4.170	4.040	4.170	3.704	9,650,866
2022-02-07	4.030	4.110	3.990	4.080	3.624	9,038,826
2022-01-28	3.850	4.060	3.830	4.010	3.561	11,991,023
2022-01-27	3.950	3.950	3.830	3.830	3.402	10,473,053
2022-01-26	3.850	3.980	3.840	3.950	3.508	9,508,000
2022-01-25	4.070	4.070	3.820	3.840	3.410	14,842,900
2022-01-24	4.110	4.220	4.060	4.080	3.624	9,076,849
2022-01-21	4.080	4.160	4.060	4.120	3.659	9,170,762
2022-01-20	4.220	4.270	4.080	4.080	3.624	14,426,800
2022-01-19	4.200	4.260	4.180	4.230	3.757	9,028,360
2022-01-18	4.300	4.330	4.190	4.220	3.748	12,408,103
2022-01-17	4.200	4.320	4.180	4.290	3.810	15,399,451
2022-01-14	4.270	4.320	4.150	4.180	3.712	16,347,441
2022-01-13	4.300	4.320	4.240	4.260	3.783	10,133,021
2022-01-12	4.220	4.330	4.220	4.300	3.819	15,378,910
2022-01-11	4.220	4.280	4.220	4.230	3.757	10,897,272
2022-01-10	4.140	4.240	4.100	4.220	3.748	11,054,220
2022-01-07	4.230	4.250	4.150	4.160	3.695	11,076,260
2022-01-06	4.170	4.260	4.160	4.230	3.757	11,193,620
2022-01-05	4.250	4.270	4.160	4.200	3.730	14,001,720
2022-01-04	4.200	4.290	4.190	4.270	3.792	12,784,900
2021-12-31	4.160	4.240	4.130	4.200	3.730	10,931,420
2021-12-30	4.140	4.190	4.130	4.150	3.686	9,481,700
2021-12-29	4.110	4.180	4.070	4.150	3.686	9,859,906
2021-12-28	4.110	4.140	4.070	4.110	3.650	6,735,100
2021-12-27	4.070	4.150	4.060	4.120	3.659	8,482,260
2021-12-24	4.140	4.170	4.050	4.070	3.615	11,809,700
2021-12-23	4.170	4.220	4.140	4.140	3.677	11,027,600
2021-12-22	4.280	4.290	4.160	4.200	3.730	14,446,720
2021-12-21	4.170	4.310	4.150	4.270	3.792	20,633,201
2021-12-20	4.260	4.270	4.140	4.180	3.712	18,303,840
2021-12-17	4.180	4.260	4.140	4.220	3.748	23,102,420
2021-12-16	4.050	4.300	4.050	4.210	3.739	37,750,392
2021-12-15	3.960	4.170	3.940	4.040	3.588	25,339,382
2021-12-14	3.940	3.990	3.930	3.960	3.517	12,968,444
2021-12-13	3.980	3.980	3.920	3.960	3.517	15,678,003
2021-12-10	3.920	3.990	3.870	3.960	3.517	12,954,780
2021-12-09	3.860	3.930	3.840	3.930	3.490	10,492,100
2021-12-08	3.840	3.890	3.810	3.860	3.428	8,624,600
2021-12-07	3.890	3.920	3.790	3.840	3.410	11,326,416
2021-12-06	3.970	3.970	3.870	3.880	3.446	10,133,600
2021-12-03	3.960	4.000	3.930	3.960	3.517	8,023,746
2021-12-02	4.020	4.030	3.940	3.960	3.517	10,680,560
2021-12-01	3.960	4.060	3.960	4.040	3.588	10,246,214
2021-11-30	3.950	4.060	3.940	3.980	3.535	15,018,762
2021-11-29	3.950	3.960	3.900	3.920	3.482	12,044,400
2021-11-26	3.950	4.050	3.940	3.990	3.544	17,215,958
2021-11-25	3.920	3.980	3.880	3.940	3.499	12,099,800
2021-11-24	3.930	3.950	3.890	3.920	3.482	8,927,483
2021-11-23	3.930	3.990	3.900	3.950	3.508	9,828,603
2021-11-22	3.970	3.980	3.910	3.930	3.490	8,933,943
2021-11-19	3.910	3.990	3.890	3.970	3.526	9,912,961
2021-11-18	3.900	3.970	3.880	3.920	3.482	15,550,433
2021-11-17	3.810	3.940	3.800	3.930	3.490	17,923,481
2021-11-16	3.840	3.880	3.800	3.810	3.384	7,902,175
2021-11-15	3.830	3.880	3.800	3.860	3.428	10,746,821
2021-11-12	3.760	3.840	3.760	3.830	3.402	9,403,000
2021-11-11	3.750	3.790	3.740	3.780	3.357	8,865,910
2021-11-10	3.720	3.760	3.650	3.760	3.339	9,836,705

← NewerPage 20 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.