Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.470	10.000	9.290	10.000	9.863	219,357,453
2026-01-19	8.050	9.090	8.050	9.090	8.965	184,255,051
2026-01-16	8.610	8.610	8.090	8.260	8.147	226,447,647
2026-01-15	7.140	7.830	7.140	7.830	7.722	100,057,723
2026-01-14	7.090	7.210	7.030	7.120	7.022	37,074,720
2026-01-13	7.120	7.200	7.030	7.080	6.983	40,390,974
2026-01-12	7.190	7.190	7.070	7.110	7.012	39,839,573
2026-01-09	7.070	7.220	7.060	7.200	7.101	32,657,460
2026-01-08	7.090	7.140	6.940	7.060	6.963	44,336,203
2026-01-07	7.280	7.410	7.230	7.300	7.200	30,704,580
2026-01-06	7.120	7.300	7.090	7.280	7.180	32,382,480
2026-01-05	7.030	7.130	7.010	7.130	7.032	21,108,100
2025-12-31	7.050	7.070	6.950	6.990	6.894	14,839,260
2025-12-30	7.030	7.130	7.010	7.070	6.973	12,954,300
2025-12-29	7.050	7.100	7.030	7.070	6.973	15,669,880
2025-12-26	7.140	7.150	7.000	7.050	6.953	22,555,100
2025-12-25	7.140	7.150	7.070	7.140	7.042	19,698,100
2025-12-24	6.990	7.190	6.930	7.130	7.032	34,602,700
2025-12-23	6.910	7.010	6.880	7.010	6.914	19,333,500
2025-12-22	6.950	6.980	6.880	6.940	6.845	17,534,600
2025-12-19	6.710	6.900	6.700	6.890	6.795	22,842,700
2025-12-18	6.680	6.740	6.640	6.700	6.608	15,931,000
2025-12-17	6.690	6.760	6.530	6.740	6.647	27,882,680
2025-12-16	6.930	6.940	6.680	6.690	6.598	25,493,209
2025-12-15	6.900	7.020	6.880	6.930	6.835	23,823,500
2025-12-12	6.800	6.990	6.800	6.910	6.815	29,238,118
2025-12-11	6.880	6.940	6.780	6.780	6.687	17,953,200
2025-12-10	6.850	6.870	6.760	6.850	6.756	18,300,010
2025-12-09	6.820	7.030	6.800	6.890	6.795	29,774,310
2025-12-08	6.900	6.910	6.820	6.840	6.746	14,008,280
2025-12-05	6.740	6.870	6.680	6.850	6.756	16,475,956
2025-12-04	6.770	6.790	6.690	6.730	6.638	11,777,300
2025-12-03	6.820	6.850	6.760	6.780	6.687	15,132,000
2025-12-02	6.860	6.880	6.750	6.820	6.726	14,258,356
2025-12-01	6.910	6.930	6.830	6.860	6.766	17,854,100
2025-11-28	6.760	6.890	6.730	6.880	6.785	18,416,803
2025-11-27	6.730	6.830	6.720	6.750	6.657	14,122,100
2025-11-26	6.790	6.860	6.710	6.720	6.628	18,380,003
2025-11-25	6.730	6.910	6.710	6.820	6.726	21,323,400
2025-11-24	6.640	6.760	6.610	6.710	6.618	20,225,900
2025-11-21	6.850	6.850	6.560	6.560	6.470	30,618,200
2025-11-20	7.010	7.050	6.890	6.910	6.815	20,346,740
2025-11-19	7.100	7.140	6.940	6.970	6.874	22,299,000
2025-11-18	7.210	7.250	7.040	7.090	6.993	26,238,740
2025-11-17	7.360	7.380	7.160	7.210	7.111	35,749,284
2025-11-14	7.410	7.490	7.350	7.360	7.259	24,977,100
2025-11-13	7.410	7.450	7.310	7.410	7.308	38,530,035
2025-11-12	7.660	7.680	7.370	7.430	7.328	60,511,468
2025-11-11	7.660	7.840	7.640	7.680	7.574	49,445,900
2025-11-10	7.740	7.780	7.550	7.600	7.496	46,643,420
2025-11-07	7.740	7.930	7.630	7.660	7.555	60,173,335
2025-11-06	7.960	7.960	7.700	7.740	7.634	77,248,073
2025-11-05	7.650	8.230	7.620	7.980	7.870	109,133,770
2025-11-04	7.360	8.090	7.320	7.880	7.772	127,515,326
2025-11-03	7.420	7.480	7.170	7.350	7.249	51,691,120
2025-10-31	7.220	7.460	7.160	7.370	7.269	59,008,075
2025-10-30	7.270	7.450	7.170	7.180	7.081	59,438,765
2025-10-29	7.080	7.370	7.050	7.310	7.210	66,941,223
2025-10-28	7.140	7.280	7.060	7.190	7.091	67,941,092
2025-10-27	7.220	7.400	7.080	7.150	7.052	101,523,265

← NewerPage 4 of 21 · 1,218 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.