Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.650	8.780	8.600	8.770	8.650	19,746,709
2026-04-21	8.960	8.960	8.670	8.700	8.580	28,380,209
2026-04-20	8.950	9.010	8.810	8.960	8.837	32,314,800
2026-04-17	9.100	9.150	8.930	8.970	8.847	28,635,329
2026-04-16	9.180	9.200	8.870	9.170	9.044	31,912,761
2026-04-15	9.470	9.500	9.250	9.290	9.162	37,783,500
2026-04-14	9.030	9.440	9.030	9.420	9.291	45,965,968
2026-04-13	8.930	9.080	8.830	8.980	8.857	20,009,707
2026-04-10	9.030	9.100	8.960	9.010	8.886	16,142,100
2026-04-09	9.020	9.040	8.890	8.950	8.827	18,243,200
2026-04-08	8.920	9.150	8.920	9.140	9.014	25,769,000
2026-04-07	8.650	8.810	8.590	8.770	8.650	14,872,100
2026-04-03	8.920	8.930	8.630	8.650	8.531	17,385,700
2026-04-02	8.980	9.160	8.780	8.880	8.758	22,897,500
2026-04-01	9.000	9.050	8.960	9.050	8.926	19,198,303
2026-03-31	9.110	9.150	8.840	8.850	8.728	24,344,000
2026-03-30	9.110	9.160	8.950	9.110	8.985	20,553,518
2026-03-27	8.990	9.290	8.960	9.260	9.133	21,980,265
2026-03-26	9.480	9.480	9.100	9.140	9.014	33,492,700
2026-03-25	9.490	9.680	9.400	9.520	9.389	43,746,400
2026-03-24	9.200	9.480	9.080	9.460	9.330	47,689,160
2026-03-23	9.280	9.460	8.880	8.940	8.817	40,996,600
2026-03-20	9.780	9.940	9.500	9.510	9.379	33,442,842
2026-03-19	9.820	9.930	9.650	9.730	9.596	33,296,400
2026-03-18	9.870	10.050	9.790	10.020	9.882	36,018,260
2026-03-17	10.100	10.280	9.790	9.810	9.675	48,193,162
2026-03-16	10.650	10.660	10.000	10.060	9.922	58,162,518
2026-03-13	10.840	10.910	10.560	10.670	10.523	49,356,783
2026-03-12	11.180	11.190	10.590	10.740	10.592	79,397,444
2026-03-11	11.590	11.590	11.200	11.240	11.086	78,456,126
2026-03-10	11.530	11.800	11.350	11.720	11.559	81,224,111
2026-03-09	11.120	12.400	10.820	11.670	11.510	125,843,972
2026-03-06	10.820	11.490	10.660	11.390	11.233	111,116,269
2026-03-05	11.120	11.570	10.800	10.810	10.661	123,481,320
2026-03-04	10.250	11.250	10.190	11.110	10.957	113,730,577
2026-03-03	10.620	11.420	10.540	10.780	10.632	129,560,300
2026-03-02	10.520	11.190	10.500	10.730	10.583	113,615,997
2026-02-27	10.710	11.060	10.470	10.910	10.760	136,947,381
2026-02-26	9.530	10.480	9.460	10.480	10.336	85,775,226
2026-02-25	9.620	9.630	9.470	9.530	9.399	57,396,900
2026-02-24	9.170	9.720	9.110	9.620	9.488	82,169,580
2026-02-13	9.310	9.350	9.050	9.100	8.975	60,515,141
2026-02-12	9.160	9.590	9.020	9.470	9.340	101,592,191
2026-02-11	9.050	9.140	9.010	9.020	8.896	33,482,580
2026-02-10	9.050	9.200	8.960	9.080	8.955	39,352,300
2026-02-09	9.180	9.200	8.950	9.110	8.985	51,800,180
2026-02-06	8.710	9.190	8.690	9.070	8.945	69,301,920
2026-02-05	9.040	9.040	8.750	8.820	8.699	47,767,440
2026-02-04	9.010	9.230	8.970	9.130	9.005	55,871,220
2026-02-03	8.990	9.160	8.910	9.090	8.965	73,834,999
2026-02-02	8.720	9.360	8.720	9.030	8.906	112,993,145
2026-01-30	8.570	8.680	8.360	8.610	8.492	55,868,001
2026-01-29	9.000	9.000	8.560	8.590	8.472	86,882,728
2026-01-28	9.000	9.300	8.900	9.130	9.005	87,505,717
2026-01-27	9.090	9.280	8.790	9.080	8.955	94,837,688
2026-01-26	9.480	9.660	9.060	9.180	9.054	116,382,953
2026-01-23	9.100	9.870	8.990	9.560	9.429	169,669,155
2026-01-22	9.400	9.600	8.820	8.970	8.847	162,519,145
2026-01-21	9.640	10.330	9.300	9.680	9.547	223,595,128
2026-01-20	9.470	10.000	9.290	10.000	9.863	219,357,453

← NewerPage 3 of 5 · 243 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.