Nanjing Xinlian Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.780	7.190	6.760	6.920	6.825	157,158,756
2025-10-22	6.700	6.780	6.600	6.780	6.687	49,092,571
2025-10-21	6.020	6.180	6.000	6.160	6.075	26,152,615
2025-10-20	5.950	6.070	5.940	6.030	5.947	20,196,980
2025-10-17	6.080	6.110	5.850	5.880	5.799	24,654,500
2025-10-16	6.230	6.260	6.090	6.130	6.046	16,724,700
2025-10-15	6.080	6.180	6.010	6.180	6.095	21,231,376
2025-10-14	6.150	6.150	6.040	6.060	5.977	20,634,936
2025-10-13	5.930	6.140	5.840	6.120	6.036	27,451,500
2025-10-10	6.010	6.090	5.980	6.090	6.006	24,108,568
2025-10-09	5.910	6.050	5.900	6.030	5.947	24,261,660
2025-09-30	5.870	5.920	5.850	5.900	5.819	11,218,787
2025-09-29	5.810	5.890	5.730	5.880	5.799	14,163,703
2025-09-26	5.770	5.920	5.750	5.840	5.760	15,157,600
2025-09-25	5.860	5.880	5.760	5.780	5.701	11,888,600
2025-09-24	5.750	5.860	5.720	5.860	5.780	11,827,720
2025-09-23	5.860	5.880	5.610	5.790	5.710	19,962,556
2025-09-22	5.820	5.880	5.780	5.870	5.789	12,353,200
2025-09-19	5.870	5.910	5.820	5.840	5.760	12,053,470
2025-09-18	6.020	6.050	5.840	5.870	5.789	18,016,203
2025-09-17	5.920	6.050	5.880	5.990	5.908	19,282,500
2025-09-16	5.870	5.920	5.810	5.920	5.839	12,588,500
2025-09-15	5.900	5.930	5.840	5.870	5.789	10,526,720
2025-09-12	5.980	6.010	5.900	5.920	5.839	15,162,600
2025-09-11	5.840	6.000	5.770	5.990	5.908	19,455,520
2025-09-10	5.850	5.870	5.790	5.850	5.770	10,329,020
2025-09-09	5.950	5.950	5.810	5.840	5.760	14,468,000
2025-09-08	5.930	5.960	5.910	5.960	5.878	13,734,400
2025-09-05	5.800	5.920	5.780	5.920	5.839	15,869,434
2025-09-04	5.810	5.920	5.720	5.790	5.710	21,846,200
2025-09-03	5.880	5.910	5.780	5.790	5.710	17,322,900
2025-09-02	6.050	6.050	5.820	5.870	5.789	25,438,200
2025-09-01	6.060	6.090	6.000	6.050	5.967	18,344,700
2025-08-29	6.120	6.130	6.040	6.060	5.977	19,662,233
2025-08-28	6.040	6.140	5.870	6.120	6.036	34,458,350
2025-08-27	6.250	6.260	6.060	6.060	5.977	32,415,780
2025-08-26	6.250	6.290	6.200	6.250	6.164	23,210,229
2025-08-25	6.280	6.320	6.190	6.260	6.174	31,427,622
2025-08-22	6.280	6.310	6.220	6.270	6.184	25,796,700
2025-08-21	6.380	6.390	6.260	6.280	6.194	34,995,900
2025-08-20	6.150	6.350	6.120	6.350	6.263	48,586,880
2025-08-19	6.200	6.230	6.110	6.150	6.066	30,641,086
2025-08-18	6.240	6.280	6.160	6.200	6.115	40,039,080
2025-08-15	6.110	6.190	6.080	6.190	6.105	30,206,503
2025-08-14	6.200	6.220	6.060	6.080	5.996	33,080,702
2025-08-13	6.120	6.200	6.080	6.200	6.115	34,903,500
2025-08-12	6.100	6.200	6.070	6.120	6.036	24,279,979
2025-08-11	6.080	6.100	6.030	6.090	6.006	27,066,380
2025-08-08	5.950	6.080	5.930	6.050	5.967	38,098,500
2025-08-07	5.960	5.980	5.900	5.950	5.868	19,339,608
2025-08-06	5.960	5.970	5.900	5.950	5.868	19,832,000
2025-08-05	5.820	5.960	5.810	5.960	5.878	28,617,028
2025-08-04	5.720	5.820	5.700	5.820	5.740	14,784,700
2025-08-01	5.740	5.800	5.730	5.760	5.681	12,971,600
2025-07-31	5.800	5.840	5.730	5.760	5.681	17,750,900
2025-07-30	5.860	5.860	5.750	5.790	5.710	19,943,080
2025-07-29	5.940	5.950	5.780	5.860	5.780	28,939,208
2025-07-28	5.920	5.950	5.910	5.940	5.858	14,717,308
2025-07-25	5.950	5.970	5.900	5.920	5.839	17,003,600
2025-07-24	5.910	5.950	5.910	5.950	5.868	18,025,102

← NewerPage 5 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.