Nanjing Xinlian Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.810	4.830	4.750	4.790	4.470	9,982,100
2023-10-30	4.740	4.840	4.710	4.820	4.498	13,569,700
2023-10-27	4.690	4.760	4.620	4.750	4.433	11,883,045
2023-10-26	4.670	4.730	4.610	4.680	4.368	14,057,600
2023-10-25	4.640	4.720	4.620	4.690	4.377	8,352,835
2023-10-24	4.530	4.640	4.510	4.610	4.302	9,163,400
2023-10-23	4.640	4.650	4.480	4.520	4.218	13,054,045
2023-10-20	4.660	4.770	4.620	4.640	4.330	9,368,500
2023-10-19	4.650	4.740	4.630	4.660	4.349	9,742,084
2023-10-18	4.800	4.800	4.670	4.680	4.368	12,415,500
2023-10-17	4.850	4.870	4.780	4.820	4.498	9,341,200
2023-10-16	4.970	4.970	4.820	4.850	4.526	11,772,300
2023-10-13	5.000	5.010	4.950	4.970	4.638	9,269,000
2023-10-12	5.040	5.040	4.950	5.010	4.676	11,216,300
2023-10-11	5.030	5.070	4.990	5.010	4.676	10,719,700
2023-10-10	5.010	5.070	5.010	5.030	4.694	10,316,200
2023-10-09	4.980	5.070	4.960	5.020	4.685	13,820,000
2023-09-28	4.890	5.000	4.880	4.990	4.657	12,482,780
2023-09-27	4.840	4.950	4.830	4.890	4.564	9,899,400
2023-09-26	4.830	4.900	4.830	4.850	4.526	7,598,500
2023-09-25	4.970	4.970	4.850	4.860	4.536	9,883,900
2023-09-22	4.820	4.980	4.810	4.970	4.638	11,638,708
2023-09-21	4.840	4.890	4.820	4.840	4.517	6,239,700
2023-09-20	4.880	4.910	4.840	4.840	4.517	6,558,600
2023-09-19	4.970	4.990	4.860	4.880	4.554	9,454,900
2023-09-18	4.900	5.020	4.860	4.980	4.648	10,553,380
2023-09-15	4.920	4.950	4.890	4.910	4.582	8,172,800
2023-09-14	4.960	4.970	4.880	4.910	4.582	8,349,300
2023-09-13	5.050	5.070	4.920	4.960	4.629	12,766,900
2023-09-12	5.060	5.090	5.040	5.060	4.722	10,034,200
2023-09-11	5.040	5.090	5.000	5.070	4.731	9,761,900
2023-09-08	5.000	5.060	4.980	5.030	4.694	8,217,900
2023-09-07	5.120	5.120	5.010	5.010	4.676	11,977,700
2023-09-06	5.060	5.140	5.050	5.120	4.778	12,650,908
2023-09-05	5.080	5.110	5.030	5.080	4.741	13,637,000
2023-09-04	4.990	5.080	4.980	5.080	4.741	11,972,770
2023-09-01	5.050	5.060	4.940	4.990	4.657	10,918,670
2023-08-31	5.090	5.090	5.000	5.030	4.694	10,673,280
2023-08-30	5.030	5.140	5.020	5.070	4.731	16,012,072
2023-08-29	4.830	5.050	4.820	5.020	4.685	17,175,800
2023-08-28	5.060	5.070	4.830	4.860	4.536	20,780,805
2023-08-25	4.910	4.930	4.770	4.790	4.470	15,622,577
2023-08-24	4.940	4.990	4.850	4.930	4.601	13,922,000
2023-08-23	5.060	5.060	4.900	4.910	4.582	12,771,400
2023-08-22	5.040	5.090	4.930	5.050	4.713	18,246,425
2023-08-21	5.110	5.180	5.030	5.030	4.694	12,743,600
2023-08-18	5.240	5.270	5.100	5.100	4.759	13,699,700
2023-08-17	5.130	5.240	5.090	5.240	4.890	11,458,100
2023-08-16	5.230	5.240	5.130	5.130	4.787	10,814,800
2023-08-15	5.270	5.310	5.200	5.240	4.890	9,936,005
2023-08-14	5.180	5.290	5.140	5.280	4.927	10,491,685
2023-08-11	5.290	5.300	5.200	5.220	4.871	10,766,700
2023-08-10	5.250	5.320	5.250	5.290	4.937	7,487,500
2023-08-09	5.340	5.340	5.260	5.270	4.918	12,320,921
2023-08-08	5.380	5.400	5.320	5.350	4.993	10,929,100
2023-08-07	5.400	5.430	5.370	5.390	5.030	13,549,300
2023-08-04	5.340	5.410	5.330	5.400	5.039	17,862,780
2023-08-03	5.330	5.400	5.320	5.340	4.983	12,696,300
2023-08-02	5.430	5.440	5.340	5.360	5.002	17,874,177
2023-08-01	5.360	5.420	5.280	5.410	5.049	25,486,241

← NewerPage 13 of 21 · 1,212 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.