Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.100 | 7.100 | 6.940 | 6.990 | 6.990 | 8,024,200 |
| 2026-10-21 | 7.060 | 7.120 | 7.050 | 7.060 | 7.060 | 6,311,600 |
| 2026-10-20 | 7.070 | 7.110 | 7.020 | 7.050 | 7.050 | 5,917,700 |
| 2026-10-19 | 7.040 | 7.090 | 6.980 | 7.070 | 7.070 | 6,100,200 |
| 2026-10-16 | 7.100 | 7.170 | 7.000 | 7.040 | 7.040 | 8,332,795 |
| 2026-10-15 | 7.100 | 7.100 | 6.980 | 7.010 | 7.010 | 9,891,700 |
| 2026-10-14 | 7.350 | 7.400 | 7.170 | 7.180 | 7.180 | 11,121,400 |
| 2026-10-13 | 7.350 | 7.430 | 7.210 | 7.410 | 7.410 | 10,108,336 |
| 2026-10-12 | 7.420 | 7.510 | 7.370 | 7.390 | 7.390 | 9,606,760 |
| 2026-10-09 | 7.360 | 7.440 | 7.190 | 7.430 | 7.430 | 10,720,759 |
| 2026-10-08 | 7.310 | 7.450 | 7.310 | 7.360 | 7.360 | 6,492,415 |
| 2026-09-30 | 7.320 | 7.390 | 7.310 | 7.340 | 7.340 | 4,614,721 |
| 2026-09-29 | 7.250 | 7.330 | 7.230 | 7.280 | 7.280 | 4,987,070 |
| 2026-09-28 | 7.400 | 7.400 | 7.200 | 7.260 | 7.260 | 8,111,992 |
| 2026-09-24 | 7.460 | 7.490 | 7.370 | 7.370 | 7.370 | 7,282,884 |
| 2026-09-23 | 7.580 | 7.610 | 7.460 | 7.460 | 7.460 | 9,131,500 |
| 2026-09-22 | 7.660 | 7.670 | 7.570 | 7.590 | 7.590 | 11,213,856 |
Page 1 of 1 · 17 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.