Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.410	7.690	7.150	7.690	7.690	33,873,602
2026-07-20	7.960	8.160	7.300	7.490	7.490	42,834,000
2026-07-17	7.710	8.170	7.650	8.020	8.020	46,763,398
2026-07-16	8.300	8.450	7.670	7.800	7.800	58,707,281
2026-07-15	8.480	8.640	8.160	8.520	8.520	60,183,168
2026-07-14	8.020	8.700	7.860	8.640	8.640	72,921,719
2026-07-13	7.610	8.260	7.580	8.170	8.170	66,904,969
2026-07-10	7.730	7.840	7.520	7.690	7.690	48,378,941
2026-07-09	7.270	8.000	7.200	7.880	7.880	74,758,688
2026-07-08	7.340	7.340	7.190	7.340	7.340	29,088,525
2026-07-07	6.900	6.910	6.650	6.670	6.670	12,789,456
2026-07-06	7.290	7.320	6.910	6.910	6.910	19,975,699
2026-07-03	7.370	7.380	7.210	7.260	7.260	17,542,301
2026-07-02	7.300	7.600	7.140	7.390	7.390	23,055,346
2026-07-01	7.240	7.400	7.140	7.370	7.370	21,576,049
2026-06-30	7.400	7.470	7.170	7.280	7.280	24,695,932
2026-06-29	7.750	7.770	7.280	7.460	7.460	30,315,250
2026-06-26	7.550	7.820	7.470	7.810	7.810	39,227,105
2026-06-25	7.530	7.690	7.320	7.650	7.650	37,228,785
2026-06-24	7.500	7.500	7.330	7.440	7.440	31,200,537
2026-06-23	7.380	7.870	7.310	7.660	7.660	65,829,641
2026-06-22	6.710	7.370	6.670	7.370	7.370	20,288,641
2026-06-18	6.750	6.820	6.670	6.700	6.700	11,904,300
2026-06-17	7.000	7.000	6.770	6.810	6.810	15,166,180
2026-06-16	6.950	7.080	6.840	7.010	7.010	18,532,301
2026-06-15	6.700	7.020	6.700	6.950	6.950	20,465,900
2026-06-12	6.670	6.730	6.540	6.650	6.650	14,891,200
2026-06-11	6.620	6.680	6.480	6.530	6.530	11,210,300
2026-06-10	6.850	6.850	6.540	6.660	6.660	17,149,381
2026-06-09	6.900	6.940	6.800	6.870	6.870	11,691,800
2026-06-08	7.030	7.130	6.770	6.850	6.850	15,595,780
2026-06-05	7.120	7.260	7.000	7.140	7.140	15,543,800
2026-06-04	7.300	7.320	7.100	7.130	7.130	15,053,020
2026-06-03	7.420	7.450	7.270	7.320	7.320	13,416,900
2026-06-02	7.640	7.640	7.310	7.420	7.420	15,630,400
2026-06-01	7.530	7.700	7.480	7.610	7.610	14,692,380
2026-05-29	7.820	7.830	7.480	7.530	7.530	19,036,100
2026-05-28	7.680	7.840	7.660	7.820	7.820	14,778,000
2026-05-27	7.750	7.870	7.640	7.680	7.680	13,059,600
2026-05-26	8.000	8.010	7.680	7.800	7.800	16,768,180
2026-05-25	7.930	8.120	7.930	8.040	8.040	11,273,720
2026-05-22	7.860	7.960	7.770	7.910	7.910	13,271,780
2026-05-21	8.180	8.230	7.800	7.800	7.800	22,764,100
2026-05-20	8.360	8.360	8.160	8.180	8.180	15,350,900
2026-05-19	8.220	8.420	8.140	8.420	8.420	17,860,199
2026-05-18	8.160	8.270	8.120	8.220	8.220	13,912,860
2026-05-15	8.400	8.490	8.200	8.230	8.230	21,783,930
2026-05-14	8.870	8.900	8.450	8.450	8.450	31,622,000
2026-05-13	8.590	8.880	8.500	8.860	8.860	49,744,809
2026-05-12	8.450	8.590	8.440	8.510	8.510	21,758,340
2026-05-11	8.500	8.540	8.430	8.480	8.480	17,615,580
2026-05-08	8.490	8.510	8.350	8.480	8.480	16,991,939
2026-05-07	8.400	8.500	8.400	8.470	8.470	18,890,500
2026-05-06	8.280	8.370	8.220	8.340	8.340	15,418,800
2026-04-30	8.230	8.280	8.160	8.220	8.220	10,711,700
2026-04-29	8.030	8.260	8.000	8.230	8.230	15,102,180
2026-04-28	8.200	8.240	8.030	8.060	8.060	19,480,859
2026-04-27	8.320	8.350	8.130	8.240	8.240	20,695,400
2026-04-24	8.650	8.650	8.380	8.390	8.390	19,626,980
2026-04-23	8.770	9.030	8.660	8.730	8.610	24,759,900

← NewerPage 2 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.