Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.740 | 3.860 | 3.720 | 3.850 | 3.593 | 11,196,677 |
| 2024-04-26 | 3.670 | 3.760 | 3.630 | 3.740 | 3.490 | 12,616,700 |
| 2024-04-25 | 3.620 | 3.700 | 3.590 | 3.670 | 3.425 | 15,499,300 |
| 2024-04-24 | 3.620 | 3.660 | 3.560 | 3.630 | 3.388 | 21,927,801 |
| 2024-04-23 | 3.710 | 3.750 | 3.700 | 3.710 | 3.462 | 10,057,800 |
| 2024-04-22 | 3.810 | 3.820 | 3.630 | 3.700 | 3.453 | 11,702,000 |
| 2024-04-19 | 3.820 | 3.870 | 3.760 | 3.790 | 3.537 | 11,554,006 |
| 2024-04-18 | 3.830 | 3.910 | 3.800 | 3.850 | 3.593 | 15,281,700 |
| 2024-04-17 | 3.590 | 3.850 | 3.590 | 3.840 | 3.584 | 20,682,733 |
| 2024-04-16 | 3.760 | 3.810 | 3.520 | 3.550 | 3.313 | 23,408,800 |
| 2024-04-15 | 4.160 | 4.170 | 3.760 | 3.850 | 3.593 | 24,792,400 |
| 2024-04-12 | 4.170 | 4.230 | 4.110 | 4.120 | 3.845 | 9,564,700 |
| 2024-04-11 | 4.100 | 4.230 | 4.080 | 4.170 | 3.892 | 12,320,660 |
| 2024-04-10 | 4.210 | 4.230 | 4.080 | 4.110 | 3.836 | 11,908,460 |
| 2024-04-09 | 4.160 | 4.240 | 4.160 | 4.210 | 3.929 | 9,361,420 |
| 2024-04-08 | 4.280 | 4.300 | 4.170 | 4.190 | 3.910 | 10,333,683 |
| 2024-04-03 | 4.340 | 4.370 | 4.220 | 4.290 | 4.004 | 15,706,100 |
| 2024-04-02 | 4.320 | 4.380 | 4.300 | 4.360 | 4.069 | 11,416,600 |
| 2024-04-01 | 4.250 | 4.320 | 4.240 | 4.320 | 4.032 | 10,115,600 |
| 2024-03-29 | 4.160 | 4.230 | 4.150 | 4.220 | 3.938 | 5,960,600 |
| 2024-03-28 | 4.050 | 4.210 | 4.040 | 4.160 | 3.882 | 11,172,200 |
| 2024-03-27 | 4.210 | 4.220 | 4.060 | 4.060 | 3.789 | 10,472,680 |
| 2024-03-26 | 4.200 | 4.260 | 4.140 | 4.220 | 3.938 | 11,226,000 |
| 2024-03-25 | 4.330 | 4.350 | 4.200 | 4.210 | 3.929 | 11,392,933 |
| 2024-03-22 | 4.400 | 4.420 | 4.290 | 4.350 | 4.060 | 14,025,300 |
| 2024-03-21 | 4.410 | 4.440 | 4.360 | 4.430 | 4.134 | 11,654,503 |
| 2024-03-20 | 4.320 | 4.410 | 4.320 | 4.410 | 4.116 | 8,446,298 |
| 2024-03-19 | 4.340 | 4.380 | 4.320 | 4.340 | 4.050 | 8,440,200 |
| 2024-03-18 | 4.300 | 4.350 | 4.280 | 4.350 | 4.060 | 10,905,100 |
| 2024-03-15 | 4.200 | 4.270 | 4.180 | 4.270 | 3.985 | 8,686,230 |
| 2024-03-14 | 4.270 | 4.280 | 4.160 | 4.210 | 3.929 | 11,077,600 |
| 2024-03-13 | 4.260 | 4.300 | 4.220 | 4.260 | 3.976 | 11,158,399 |
| 2024-03-12 | 4.250 | 4.270 | 4.190 | 4.270 | 3.985 | 14,251,830 |
| 2024-03-11 | 4.160 | 4.270 | 4.150 | 4.230 | 3.948 | 15,137,700 |
| 2024-03-08 | 4.120 | 4.170 | 4.100 | 4.170 | 3.892 | 8,959,300 |
| 2024-03-07 | 4.200 | 4.230 | 4.100 | 4.120 | 3.845 | 13,555,140 |
| 2024-03-06 | 4.050 | 4.220 | 4.040 | 4.170 | 3.892 | 17,367,660 |
| 2024-03-05 | 4.120 | 4.160 | 4.040 | 4.050 | 3.780 | 11,526,000 |
| 2024-03-04 | 4.160 | 4.190 | 4.080 | 4.170 | 3.892 | 14,685,200 |
| 2024-03-01 | 4.060 | 4.150 | 4.040 | 4.140 | 3.864 | 17,279,101 |
| 2024-02-29 | 3.830 | 4.040 | 3.820 | 4.040 | 3.770 | 17,765,309 |
| 2024-02-28 | 4.220 | 4.290 | 3.850 | 3.880 | 3.621 | 29,003,640 |
| 2024-02-27 | 4.080 | 4.200 | 4.060 | 4.200 | 3.920 | 15,340,255 |
| 2024-02-26 | 4.000 | 4.200 | 4.000 | 4.120 | 3.845 | 24,304,486 |
| 2024-02-23 | 3.950 | 3.970 | 3.890 | 3.970 | 3.705 | 18,738,936 |
| 2024-02-22 | 3.790 | 3.930 | 3.770 | 3.910 | 3.649 | 19,169,400 |
| 2024-02-21 | 3.710 | 3.910 | 3.660 | 3.790 | 3.537 | 20,222,969 |
| 2024-02-20 | 3.710 | 3.760 | 3.620 | 3.750 | 3.500 | 14,021,969 |
| 2024-02-19 | 3.600 | 3.730 | 3.600 | 3.730 | 3.481 | 22,666,689 |
| 2024-02-08 | 3.310 | 3.580 | 3.280 | 3.580 | 3.341 | 24,255,278 |
| 2024-02-07 | 3.360 | 3.420 | 3.230 | 3.280 | 3.061 | 18,818,100 |
| 2024-02-06 | 3.190 | 3.480 | 3.020 | 3.360 | 3.136 | 23,871,684 |
| 2024-02-05 | 3.550 | 3.560 | 3.270 | 3.270 | 3.052 | 23,693,415 |
| 2024-02-02 | 3.840 | 3.900 | 3.460 | 3.630 | 3.388 | 19,036,000 |
| 2024-02-01 | 3.880 | 3.930 | 3.700 | 3.820 | 3.565 | 17,767,218 |
| 2024-01-31 | 4.170 | 4.170 | 3.880 | 3.920 | 3.658 | 21,876,470 |
| 2024-01-30 | 4.190 | 4.300 | 4.130 | 4.170 | 3.892 | 15,882,500 |
| 2024-01-29 | 4.480 | 4.490 | 4.200 | 4.230 | 3.948 | 26,561,500 |
| 2024-01-26 | 4.530 | 4.570 | 4.460 | 4.480 | 4.181 | 18,353,900 |
| 2024-01-25 | 4.420 | 4.560 | 4.400 | 4.550 | 4.246 | 20,138,345 |
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.