Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.720 | 3.750 | 3.690 | 3.730 | 3.313 | 7,296,423 |
| 2021-11-08 | 3.670 | 3.740 | 3.640 | 3.720 | 3.304 | 8,284,926 |
| 2021-11-05 | 3.730 | 3.740 | 3.660 | 3.660 | 3.251 | 8,438,774 |
| 2021-11-04 | 3.640 | 3.750 | 3.620 | 3.740 | 3.322 | 13,277,877 |
| 2021-11-03 | 3.610 | 3.650 | 3.600 | 3.640 | 3.233 | 7,607,907 |
| 2021-11-02 | 3.750 | 3.780 | 3.590 | 3.620 | 3.215 | 16,919,574 |
| 2021-11-01 | 3.710 | 3.780 | 3.660 | 3.770 | 3.348 | 15,086,405 |
| 2021-10-29 | 3.710 | 3.730 | 3.660 | 3.720 | 3.304 | 10,977,112 |
| 2021-10-28 | 3.680 | 3.730 | 3.630 | 3.730 | 3.313 | 14,961,375 |
| 2021-10-27 | 3.700 | 3.740 | 3.630 | 3.700 | 3.286 | 19,647,320 |
| 2021-10-26 | 3.820 | 3.820 | 3.720 | 3.740 | 3.322 | 29,592,600 |
| 2021-10-25 | 4.070 | 4.070 | 3.830 | 3.870 | 3.437 | 51,863,542 |
| 2021-10-22 | 4.370 | 4.410 | 4.210 | 4.250 | 3.775 | 25,700,258 |
| 2021-10-21 | 4.390 | 4.490 | 4.330 | 4.370 | 3.881 | 23,851,120 |
| 2021-10-20 | 4.480 | 4.590 | 4.390 | 4.400 | 3.908 | 25,752,850 |
| 2021-10-19 | 4.520 | 4.550 | 4.430 | 4.480 | 3.979 | 31,472,833 |
| 2021-10-18 | 4.150 | 4.610 | 4.120 | 4.520 | 4.014 | 49,959,393 |
| 2021-10-15 | 4.250 | 4.300 | 4.160 | 4.190 | 3.721 | 49,807,205 |
| 2021-10-14 | 4.120 | 4.500 | 4.100 | 4.500 | 3.997 | 50,252,690 |
← NewerPage 21 of 21 · 1,219 trading days
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.