Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.520 | 4.540 | 4.440 | 4.500 | 4.333 | 12,089,500 |
| 2025-04-23 | 4.460 | 4.520 | 4.440 | 4.510 | 4.342 | 14,823,467 |
| 2025-04-22 | 4.440 | 4.460 | 4.390 | 4.430 | 4.265 | 11,482,280 |
| 2025-04-21 | 4.350 | 4.440 | 4.330 | 4.440 | 4.275 | 13,476,800 |
| 2025-04-18 | 4.350 | 4.390 | 4.280 | 4.360 | 4.198 | 12,686,600 |
| 2025-04-17 | 4.260 | 4.370 | 4.230 | 4.330 | 4.169 | 11,906,600 |
| 2025-04-16 | 4.380 | 4.400 | 4.220 | 4.290 | 4.130 | 15,760,300 |
| 2025-04-15 | 4.370 | 4.420 | 4.320 | 4.410 | 4.246 | 13,803,400 |
| 2025-04-14 | 4.380 | 4.440 | 4.330 | 4.370 | 4.207 | 20,242,100 |
| 2025-04-11 | 4.220 | 4.300 | 4.210 | 4.280 | 4.121 | 16,765,500 |
| 2025-04-10 | 4.270 | 4.360 | 4.240 | 4.240 | 4.082 | 23,037,575 |
| 2025-04-09 | 4.020 | 4.210 | 3.780 | 4.200 | 4.044 | 28,617,975 |
| 2025-04-08 | 4.250 | 4.310 | 3.970 | 4.060 | 3.909 | 38,748,029 |
| 2025-04-07 | 4.560 | 4.560 | 4.320 | 4.320 | 4.159 | 16,251,900 |
| 2025-04-03 | 4.840 | 4.900 | 4.740 | 4.800 | 4.621 | 16,533,400 |
| 2025-04-02 | 4.860 | 4.930 | 4.820 | 4.840 | 4.660 | 15,799,703 |
| 2025-04-01 | 4.810 | 4.920 | 4.800 | 4.860 | 4.679 | 21,761,696 |
| 2025-03-31 | 5.020 | 5.070 | 4.730 | 4.790 | 4.612 | 38,473,600 |
| 2025-03-28 | 5.140 | 5.160 | 5.030 | 5.070 | 4.881 | 16,840,100 |
| 2025-03-27 | 5.170 | 5.200 | 5.080 | 5.140 | 4.949 | 14,467,100 |
| 2025-03-26 | 5.070 | 5.220 | 5.050 | 5.190 | 4.997 | 18,576,393 |
| 2025-03-25 | 5.090 | 5.200 | 5.040 | 5.070 | 4.881 | 16,718,890 |
| 2025-03-24 | 5.200 | 5.230 | 4.970 | 5.090 | 4.901 | 23,400,471 |
| 2025-03-21 | 5.220 | 5.300 | 5.170 | 5.200 | 5.006 | 18,698,231 |
| 2025-03-20 | 5.200 | 5.320 | 5.180 | 5.250 | 5.055 | 18,614,600 |
| 2025-03-19 | 5.200 | 5.230 | 5.140 | 5.200 | 5.006 | 15,346,871 |
| 2025-03-18 | 5.110 | 5.210 | 5.100 | 5.200 | 5.006 | 20,822,049 |
| 2025-03-17 | 5.110 | 5.160 | 5.070 | 5.090 | 4.901 | 13,860,340 |
| 2025-03-14 | 5.050 | 5.100 | 4.980 | 5.100 | 4.910 | 15,717,042 |
| 2025-03-13 | 5.050 | 5.090 | 4.950 | 5.040 | 4.852 | 15,109,726 |
| 2025-03-12 | 5.020 | 5.100 | 5.000 | 5.060 | 4.872 | 14,844,740 |
| 2025-03-11 | 4.930 | 5.020 | 4.900 | 5.010 | 4.824 | 12,461,900 |
| 2025-03-10 | 5.020 | 5.080 | 4.950 | 4.980 | 4.795 | 15,332,500 |
| 2025-03-07 | 5.110 | 5.130 | 5.010 | 5.040 | 4.852 | 19,735,380 |
| 2025-03-06 | 5.050 | 5.150 | 5.010 | 5.120 | 4.929 | 23,736,484 |
| 2025-03-05 | 5.010 | 5.060 | 4.940 | 5.020 | 4.833 | 15,873,905 |
| 2025-03-04 | 4.850 | 5.020 | 4.840 | 5.010 | 4.824 | 23,668,880 |
| 2025-03-03 | 4.910 | 4.990 | 4.860 | 4.890 | 4.708 | 23,119,878 |
| 2025-02-28 | 5.020 | 5.060 | 4.900 | 4.920 | 4.737 | 27,716,046 |
| 2025-02-27 | 5.000 | 5.330 | 4.910 | 5.010 | 4.824 | 35,209,772 |
| 2025-02-26 | 4.920 | 5.000 | 4.880 | 4.970 | 4.785 | 23,254,839 |
| 2025-02-25 | 4.800 | 4.970 | 4.780 | 4.900 | 4.718 | 22,181,600 |
| 2025-02-24 | 4.780 | 4.930 | 4.750 | 4.870 | 4.689 | 25,383,480 |
| 2025-02-21 | 4.770 | 4.810 | 4.730 | 4.810 | 4.631 | 17,843,480 |
| 2025-02-20 | 4.730 | 4.770 | 4.700 | 4.760 | 4.583 | 17,334,600 |
| 2025-02-19 | 4.630 | 4.730 | 4.610 | 4.730 | 4.554 | 14,511,900 |
| 2025-02-18 | 4.730 | 4.760 | 4.630 | 4.660 | 4.487 | 18,382,400 |
| 2025-02-17 | 4.650 | 4.730 | 4.640 | 4.730 | 4.554 | 18,792,300 |
| 2025-02-14 | 4.630 | 4.680 | 4.600 | 4.620 | 4.448 | 13,956,200 |
| 2025-02-13 | 4.770 | 4.780 | 4.640 | 4.650 | 4.477 | 20,376,903 |
| 2025-02-12 | 4.710 | 4.780 | 4.700 | 4.770 | 4.592 | 20,841,700 |
| 2025-02-11 | 4.710 | 4.740 | 4.650 | 4.740 | 4.564 | 20,114,900 |
| 2025-02-10 | 4.670 | 4.740 | 4.660 | 4.730 | 4.554 | 26,346,860 |
| 2025-02-07 | 4.690 | 4.730 | 4.620 | 4.670 | 4.496 | 26,623,368 |
| 2025-02-06 | 4.590 | 4.680 | 4.570 | 4.670 | 4.496 | 29,038,886 |
| 2025-02-05 | 4.670 | 4.700 | 4.500 | 4.580 | 4.410 | 34,361,930 |
| 2025-01-27 | 4.690 | 4.740 | 4.580 | 4.640 | 4.467 | 33,610,759 |
| 2025-01-24 | 4.600 | 4.710 | 4.560 | 4.650 | 4.477 | 45,151,522 |
| 2025-01-23 | 4.760 | 4.880 | 4.620 | 4.620 | 4.448 | 68,052,230 |
| 2025-01-22 | 5.080 | 5.080 | 4.690 | 4.730 | 4.554 | 116,072,577 |
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.