Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 7.600 | 7.660 | 7.570 | 7.650 | 7.650 | 9,012,943 |
| 2026-09-18 | 7.520 | 7.620 | 7.520 | 7.610 | 7.610 | 10,211,078 |
| 2026-09-17 | 7.470 | 7.560 | 7.450 | 7.500 | 7.500 | 5,590,528 |
| 2026-09-16 | 7.410 | 7.550 | 7.410 | 7.520 | 7.520 | 8,145,713 |
| 2026-09-15 | 7.520 | 7.570 | 7.420 | 7.430 | 7.430 | 7,833,400 |
| 2026-09-14 | 7.520 | 7.630 | 7.490 | 7.550 | 7.550 | 6,418,756 |
| 2026-09-11 | 7.550 | 7.580 | 7.420 | 7.540 | 7.540 | 12,070,704 |
| 2026-09-10 | 7.760 | 7.760 | 7.590 | 7.600 | 7.600 | 11,763,699 |
| 2026-09-09 | 7.750 | 7.780 | 7.710 | 7.770 | 7.770 | 9,761,300 |
| 2026-09-08 | 7.750 | 7.800 | 7.700 | 7.770 | 7.770 | 11,513,000 |
| 2026-09-07 | 7.930 | 7.980 | 7.710 | 7.730 | 7.730 | 21,207,500 |
| 2026-09-04 | 8.000 | 8.090 | 7.890 | 7.930 | 7.930 | 14,929,062 |
| 2026-09-03 | 8.010 | 8.090 | 7.910 | 7.980 | 7.980 | 11,507,400 |
| 2026-09-02 | 8.000 | 8.020 | 7.880 | 7.950 | 7.950 | 11,157,300 |
| 2026-09-01 | 7.980 | 8.080 | 7.950 | 8.030 | 8.030 | 11,785,500 |
| 2026-08-31 | 7.930 | 8.020 | 7.870 | 8.000 | 8.000 | 10,681,190 |
| 2026-08-28 | 7.970 | 8.020 | 7.940 | 7.950 | 7.950 | 10,648,300 |
| 2026-08-27 | 7.970 | 8.040 | 7.870 | 8.030 | 8.030 | 12,816,100 |
| 2026-08-26 | 7.950 | 8.060 | 7.880 | 8.010 | 8.010 | 12,420,590 |
| 2026-08-25 | 7.780 | 7.950 | 7.720 | 7.920 | 7.920 | 10,563,900 |
| 2026-08-24 | 7.970 | 7.970 | 7.720 | 7.820 | 7.820 | 12,872,650 |
| 2026-08-21 | 7.860 | 7.970 | 7.750 | 7.970 | 7.970 | 11,797,900 |
| 2026-08-20 | 7.930 | 7.990 | 7.860 | 7.930 | 7.930 | 14,809,600 |
| 2026-08-19 | 8.230 | 8.230 | 7.800 | 7.820 | 7.820 | 29,842,580 |
| 2026-08-18 | 8.540 | 8.620 | 8.270 | 8.350 | 8.350 | 33,014,301 |
| 2026-08-17 | 8.430 | 8.650 | 8.250 | 8.620 | 8.620 | 27,813,600 |
| 2026-08-14 | 8.450 | 8.500 | 8.210 | 8.430 | 8.430 | 22,967,000 |
| 2026-08-13 | 8.460 | 8.640 | 8.380 | 8.390 | 8.390 | 24,198,730 |
| 2026-08-12 | 8.330 | 8.460 | 8.310 | 8.460 | 8.460 | 17,782,980 |
| 2026-08-11 | 8.640 | 8.640 | 8.330 | 8.340 | 8.340 | 26,570,627 |
| 2026-08-10 | 8.520 | 8.660 | 8.510 | 8.640 | 8.640 | 24,226,326 |
| 2026-08-07 | 8.510 | 8.610 | 8.350 | 8.600 | 8.600 | 35,051,000 |
| 2026-08-06 | 8.830 | 8.850 | 8.510 | 8.560 | 8.560 | 49,841,500 |
| 2026-08-05 | 8.750 | 9.040 | 8.650 | 8.980 | 8.980 | 55,999,852 |
| 2026-08-04 | 8.660 | 9.080 | 8.610 | 8.810 | 8.810 | 72,126,766 |
| 2026-08-03 | 8.300 | 8.850 | 8.270 | 8.800 | 8.800 | 58,864,207 |
| 2026-07-31 | 8.370 | 8.400 | 8.220 | 8.280 | 8.280 | 29,309,199 |
| 2026-07-30 | 8.370 | 8.540 | 8.220 | 8.300 | 8.300 | 37,407,898 |
| 2026-07-29 | 8.250 | 8.560 | 8.090 | 8.530 | 8.530 | 46,365,770 |
| 2026-07-28 | 8.250 | 8.340 | 8.180 | 8.250 | 8.250 | 35,306,680 |
| 2026-07-27 | 8.170 | 8.450 | 8.020 | 8.450 | 8.450 | 54,495,207 |
| 2026-07-24 | 8.220 | 8.600 | 8.130 | 8.150 | 8.150 | 78,739,102 |
| 2026-07-23 | 7.380 | 8.220 | 7.380 | 8.220 | 8.220 | 46,934,500 |
| 2026-07-22 | 7.620 | 7.680 | 7.360 | 7.470 | 7.470 | 28,817,199 |
Page 1 of 21 · 1,217 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.