Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.020 | 3.060 | 3.010 | 3.050 | 2.937 | 7,108,400 |
| 2024-07-25 | 3.000 | 3.040 | 2.960 | 3.010 | 2.898 | 5,710,900 |
| 2024-07-24 | 3.000 | 3.030 | 2.970 | 2.980 | 2.869 | 6,118,544 |
| 2024-07-23 | 3.030 | 3.070 | 3.010 | 3.010 | 2.898 | 6,619,000 |
| 2024-07-22 | 3.010 | 3.040 | 2.990 | 3.030 | 2.917 | 6,456,200 |
| 2024-07-19 | 2.980 | 3.010 | 2.950 | 3.000 | 2.888 | 5,568,500 |
| 2024-07-18 | 2.980 | 3.000 | 2.940 | 2.980 | 2.869 | 8,321,800 |
| 2024-07-17 | 3.040 | 3.040 | 2.990 | 3.000 | 2.888 | 7,562,200 |
| 2024-07-16 | 3.040 | 3.050 | 3.010 | 3.040 | 2.927 | 5,917,600 |
| 2024-07-15 | 3.100 | 3.120 | 3.030 | 3.040 | 2.927 | 7,269,900 |
| 2024-07-12 | 3.140 | 3.200 | 3.090 | 3.110 | 2.994 | 9,266,401 |
| 2024-07-11 | 3.050 | 3.190 | 3.050 | 3.130 | 3.014 | 15,167,404 |
| 2024-07-10 | 3.120 | 3.140 | 2.950 | 3.010 | 2.898 | 20,170,400 |
| 2024-07-09 | 3.160 | 3.210 | 3.070 | 3.200 | 3.081 | 9,145,301 |
| 2024-07-08 | 3.240 | 3.240 | 3.140 | 3.160 | 3.042 | 6,471,900 |
| 2024-07-05 | 3.200 | 3.250 | 3.200 | 3.250 | 3.129 | 6,505,400 |
| 2024-07-04 | 3.390 | 3.390 | 3.220 | 3.230 | 3.110 | 11,011,700 |
| 2024-07-03 | 3.360 | 3.410 | 3.330 | 3.360 | 3.235 | 11,452,000 |
| 2024-07-02 | 3.290 | 3.380 | 3.280 | 3.380 | 3.254 | 12,294,300 |
| 2024-07-01 | 3.240 | 3.360 | 3.220 | 3.310 | 3.187 | 11,748,080 |
| 2024-06-28 | 3.150 | 3.280 | 3.150 | 3.250 | 3.129 | 12,654,000 |
| 2024-06-27 | 3.220 | 3.250 | 3.140 | 3.160 | 3.042 | 7,017,200 |
| 2024-06-26 | 3.140 | 3.240 | 3.110 | 3.230 | 3.110 | 9,190,835 |
| 2024-06-25 | 3.150 | 3.190 | 3.130 | 3.150 | 3.033 | 7,560,400 |
| 2024-06-24 | 3.220 | 3.250 | 3.120 | 3.130 | 3.014 | 11,284,800 |
| 2024-06-21 | 3.270 | 3.310 | 3.240 | 3.260 | 3.139 | 5,412,100 |
| 2024-06-20 | 3.390 | 3.400 | 3.270 | 3.280 | 3.158 | 8,312,200 |
| 2024-06-19 | 3.450 | 3.460 | 3.380 | 3.380 | 3.254 | 8,713,600 |
| 2024-06-18 | 3.420 | 3.450 | 3.390 | 3.440 | 3.312 | 9,112,300 |
| 2024-06-17 | 3.390 | 3.470 | 3.340 | 3.420 | 3.293 | 10,370,203 |
| 2024-06-14 | 3.380 | 3.450 | 3.300 | 3.390 | 3.264 | 14,578,503 |
| 2024-06-13 | 3.380 | 3.420 | 3.310 | 3.330 | 3.206 | 9,597,039 |
| 2024-06-12 | 3.320 | 3.380 | 3.280 | 3.360 | 3.235 | 8,741,956 |
| 2024-06-11 | 3.300 | 3.310 | 3.200 | 3.300 | 3.177 | 9,176,156 |
| 2024-06-07 | 3.250 | 3.320 | 3.220 | 3.300 | 3.177 | 12,182,800 |
| 2024-06-06 | 3.370 | 3.390 | 3.180 | 3.200 | 3.081 | 17,518,383 |
| 2024-06-05 | 3.500 | 3.520 | 3.350 | 3.360 | 3.235 | 14,313,300 |
| 2024-06-04 | 3.500 | 3.510 | 3.410 | 3.500 | 3.370 | 11,699,484 |
| 2024-06-03 | 3.680 | 3.690 | 3.480 | 3.510 | 3.379 | 17,727,805 |
| 2024-05-31 | 3.670 | 3.730 | 3.650 | 3.680 | 3.543 | 9,997,800 |
| 2024-05-30 | 3.800 | 3.840 | 3.670 | 3.690 | 3.553 | 13,936,065 |
| 2024-05-29 | 3.850 | 3.910 | 3.770 | 3.780 | 3.639 | 17,581,200 |
| 2024-05-28 | 3.790 | 3.900 | 3.770 | 3.850 | 3.707 | 18,045,300 |
| 2024-05-27 | 3.720 | 3.830 | 3.680 | 3.830 | 3.687 | 23,102,360 |
| 2024-05-24 | 3.670 | 3.880 | 3.660 | 3.740 | 3.601 | 26,927,330 |
| 2024-05-23 | 3.740 | 3.740 | 3.630 | 3.670 | 3.533 | 13,481,800 |
| 2024-05-22 | 3.770 | 3.770 | 3.710 | 3.740 | 3.601 | 9,202,500 |
| 2024-05-21 | 3.740 | 3.760 | 3.680 | 3.750 | 3.610 | 12,708,100 |
| 2024-05-20 | 3.790 | 3.830 | 3.730 | 3.750 | 3.610 | 16,247,000 |
| 2024-05-17 | 3.870 | 3.910 | 3.830 | 3.910 | 3.649 | 15,971,100 |
| 2024-05-16 | 3.920 | 3.940 | 3.840 | 3.870 | 3.612 | 20,561,624 |
| 2024-05-15 | 4.080 | 4.290 | 3.900 | 3.920 | 3.658 | 39,721,600 |
| 2024-05-14 | 3.990 | 4.240 | 3.970 | 4.120 | 3.845 | 42,107,715 |
| 2024-05-13 | 3.940 | 4.050 | 3.850 | 4.020 | 3.752 | 33,640,180 |
| 2024-05-10 | 3.880 | 3.980 | 3.830 | 3.940 | 3.677 | 23,760,361 |
| 2024-05-09 | 3.760 | 3.890 | 3.760 | 3.860 | 3.602 | 14,000,446 |
| 2024-05-08 | 3.840 | 3.840 | 3.740 | 3.750 | 3.500 | 11,065,160 |
| 2024-05-07 | 3.860 | 3.860 | 3.790 | 3.820 | 3.565 | 9,521,415 |
| 2024-05-06 | 3.870 | 3.900 | 3.830 | 3.840 | 3.584 | 13,971,200 |
| 2024-04-30 | 3.860 | 3.880 | 3.770 | 3.840 | 3.584 | 10,679,206 |
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.