Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.990 | 6.000 | 5.910 | 5.920 | 5.839 | 25,744,400 |
| 2025-07-22 | 5.980 | 5.980 | 5.900 | 5.970 | 5.888 | 26,082,300 |
| 2025-07-21 | 5.930 | 6.000 | 5.930 | 5.980 | 5.898 | 27,379,500 |
| 2025-07-18 | 6.020 | 6.030 | 5.910 | 5.930 | 5.849 | 31,168,800 |
| 2025-07-17 | 5.980 | 6.020 | 5.950 | 5.990 | 5.908 | 26,048,220 |
| 2025-07-16 | 6.060 | 6.090 | 5.940 | 5.980 | 5.898 | 53,999,343 |
| 2025-07-15 | 6.110 | 6.180 | 6.050 | 6.110 | 6.026 | 58,144,920 |
| 2025-07-14 | 6.120 | 6.250 | 6.070 | 6.080 | 5.996 | 73,598,703 |
| 2025-07-11 | 6.310 | 6.370 | 6.060 | 6.090 | 6.006 | 132,391,115 |
| 2025-07-10 | 5.960 | 6.310 | 5.960 | 6.310 | 6.223 | 123,052,113 |
| 2025-07-09 | 5.720 | 5.860 | 5.710 | 5.740 | 5.661 | 54,278,011 |
| 2025-07-08 | 5.630 | 5.780 | 5.580 | 5.720 | 5.641 | 60,260,280 |
| 2025-07-07 | 5.460 | 5.680 | 5.450 | 5.680 | 5.602 | 57,487,480 |
| 2025-07-04 | 5.470 | 5.570 | 5.430 | 5.450 | 5.375 | 35,963,400 |
| 2025-07-03 | 5.420 | 5.470 | 5.420 | 5.470 | 5.395 | 20,308,423 |
| 2025-07-02 | 5.460 | 5.470 | 5.380 | 5.420 | 5.346 | 23,785,233 |
| 2025-07-01 | 5.500 | 5.510 | 5.410 | 5.460 | 5.385 | 27,433,543 |
| 2025-06-30 | 5.460 | 5.490 | 5.450 | 5.490 | 5.415 | 24,717,160 |
| 2025-06-27 | 5.430 | 5.470 | 5.400 | 5.440 | 5.365 | 23,863,440 |
| 2025-06-26 | 5.410 | 5.520 | 5.410 | 5.450 | 5.375 | 40,289,703 |
| 2025-06-25 | 5.400 | 5.440 | 5.330 | 5.410 | 5.336 | 31,999,600 |
| 2025-06-24 | 5.290 | 5.410 | 5.260 | 5.390 | 5.316 | 34,446,090 |
| 2025-06-23 | 5.160 | 5.260 | 5.140 | 5.260 | 5.188 | 24,407,535 |
| 2025-06-20 | 5.190 | 5.380 | 5.160 | 5.220 | 5.148 | 29,721,734 |
| 2025-06-19 | 5.400 | 5.420 | 5.180 | 5.190 | 5.119 | 45,903,500 |
| 2025-06-18 | 5.410 | 5.460 | 5.390 | 5.410 | 5.336 | 25,812,699 |
| 2025-06-17 | 5.530 | 5.550 | 5.380 | 5.450 | 5.375 | 37,291,157 |
| 2025-06-16 | 5.410 | 5.520 | 5.410 | 5.490 | 5.415 | 40,844,577 |
| 2025-06-13 | 5.700 | 5.710 | 5.420 | 5.450 | 5.375 | 73,493,773 |
| 2025-06-12 | 5.760 | 5.840 | 5.640 | 5.670 | 5.592 | 98,736,797 |
| 2025-06-11 | 6.050 | 6.110 | 5.820 | 5.900 | 5.819 | 140,762,246 |
| 2025-06-10 | 5.750 | 6.440 | 5.740 | 6.340 | 6.253 | 222,958,533 |
| 2025-06-09 | 6.120 | 6.170 | 5.740 | 5.850 | 5.770 | 171,090,350 |
| 2025-06-06 | 5.710 | 6.020 | 5.640 | 6.020 | 5.937 | 119,633,253 |
| 2025-06-05 | 5.150 | 5.470 | 5.150 | 5.470 | 5.395 | 51,612,261 |
| 2025-06-04 | 4.930 | 5.000 | 4.930 | 4.970 | 4.902 | 13,559,750 |
| 2025-06-03 | 4.940 | 4.970 | 4.910 | 4.920 | 4.852 | 12,502,540 |
| 2025-05-30 | 5.010 | 5.020 | 4.910 | 4.930 | 4.862 | 15,103,900 |
| 2025-05-29 | 4.910 | 5.030 | 4.900 | 5.010 | 4.941 | 22,588,300 |
| 2025-05-28 | 4.850 | 4.950 | 4.840 | 4.920 | 4.852 | 18,816,600 |
| 2025-05-27 | 4.850 | 4.870 | 4.790 | 4.850 | 4.783 | 11,816,780 |
| 2025-05-26 | 4.800 | 4.870 | 4.790 | 4.840 | 4.774 | 11,583,200 |
| 2025-05-23 | 4.900 | 4.900 | 4.800 | 4.800 | 4.734 | 15,503,500 |
| 2025-05-22 | 4.930 | 5.010 | 4.870 | 4.870 | 4.803 | 16,127,600 |
| 2025-05-21 | 4.940 | 4.960 | 4.880 | 4.930 | 4.862 | 12,642,800 |
| 2025-05-20 | 4.920 | 4.960 | 4.890 | 4.950 | 4.882 | 16,924,143 |
| 2025-05-19 | 4.930 | 4.950 | 4.860 | 4.920 | 4.852 | 14,828,300 |
| 2025-05-16 | 4.850 | 4.940 | 4.830 | 4.910 | 4.843 | 20,321,300 |
| 2025-05-15 | 4.890 | 4.910 | 4.840 | 4.840 | 4.774 | 15,698,900 |
| 2025-05-14 | 4.950 | 4.950 | 4.890 | 4.910 | 4.843 | 17,187,700 |
| 2025-05-13 | 5.090 | 5.100 | 5.030 | 5.040 | 4.852 | 17,598,700 |
| 2025-05-12 | 5.090 | 5.090 | 4.980 | 5.060 | 4.872 | 24,260,608 |
| 2025-05-09 | 5.120 | 5.130 | 5.030 | 5.050 | 4.862 | 22,768,511 |
| 2025-05-08 | 5.040 | 5.150 | 5.020 | 5.080 | 4.891 | 38,298,489 |
| 2025-05-07 | 5.020 | 5.080 | 4.990 | 5.050 | 4.862 | 51,829,753 |
| 2025-05-06 | 4.920 | 5.020 | 4.900 | 5.000 | 4.814 | 75,648,536 |
| 2025-04-30 | 4.750 | 4.960 | 4.710 | 4.960 | 4.775 | 53,883,976 |
| 2025-04-29 | 4.390 | 4.510 | 4.390 | 4.510 | 4.342 | 14,496,340 |
| 2025-04-28 | 4.570 | 4.570 | 4.430 | 4.450 | 4.284 | 17,181,100 |
| 2025-04-25 | 4.520 | 4.590 | 4.480 | 4.560 | 4.390 | 12,659,000 |
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.