Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.860 | 4.870 | 4.780 | 4.870 | 4.689 | 23,808,692 |
| 2025-01-20 | 4.320 | 4.530 | 4.310 | 4.430 | 4.265 | 30,279,700 |
| 2025-01-17 | 4.200 | 4.380 | 4.160 | 4.310 | 4.150 | 20,037,192 |
| 2025-01-16 | 4.260 | 4.270 | 4.170 | 4.230 | 4.073 | 11,881,420 |
| 2025-01-15 | 4.210 | 4.370 | 4.150 | 4.230 | 4.073 | 16,907,520 |
| 2025-01-14 | 3.990 | 4.200 | 3.960 | 4.200 | 4.044 | 12,936,000 |
| 2025-01-13 | 3.950 | 4.020 | 3.840 | 3.980 | 3.832 | 13,569,960 |
| 2025-01-10 | 4.130 | 4.180 | 3.980 | 3.990 | 3.842 | 12,473,860 |
| 2025-01-09 | 4.110 | 4.250 | 4.110 | 4.150 | 3.996 | 10,172,600 |
| 2025-01-08 | 4.210 | 4.220 | 4.010 | 4.160 | 4.005 | 16,380,580 |
| 2025-01-07 | 4.100 | 4.220 | 4.080 | 4.220 | 4.063 | 13,659,500 |
| 2025-01-06 | 3.990 | 4.140 | 3.820 | 4.070 | 3.919 | 19,410,500 |
| 2025-01-03 | 4.250 | 4.310 | 3.970 | 4.000 | 3.851 | 20,806,400 |
| 2025-01-02 | 4.320 | 4.430 | 4.200 | 4.250 | 4.092 | 21,895,065 |
| 2024-12-31 | 4.440 | 4.580 | 4.320 | 4.330 | 4.169 | 18,424,500 |
| 2024-12-30 | 4.470 | 4.530 | 4.370 | 4.450 | 4.284 | 20,163,903 |
| 2024-12-27 | 4.320 | 4.650 | 4.320 | 4.510 | 4.342 | 22,855,885 |
| 2024-12-26 | 4.230 | 4.360 | 4.230 | 4.300 | 4.140 | 12,182,000 |
| 2024-12-25 | 4.380 | 4.400 | 4.150 | 4.230 | 4.073 | 19,136,791 |
| 2024-12-24 | 4.300 | 4.440 | 4.280 | 4.390 | 4.227 | 17,232,700 |
| 2024-12-23 | 4.540 | 4.540 | 4.250 | 4.260 | 4.101 | 19,690,400 |
| 2024-12-20 | 4.500 | 4.570 | 4.460 | 4.520 | 4.352 | 11,700,860 |
| 2024-12-19 | 4.400 | 4.530 | 4.360 | 4.490 | 4.323 | 12,896,098 |
| 2024-12-18 | 4.420 | 4.550 | 4.340 | 4.470 | 4.304 | 18,080,760 |
| 2024-12-17 | 4.630 | 4.640 | 4.380 | 4.400 | 4.236 | 20,937,121 |
| 2024-12-16 | 4.690 | 4.750 | 4.590 | 4.630 | 4.458 | 17,145,110 |
| 2024-12-13 | 4.690 | 4.760 | 4.670 | 4.690 | 4.515 | 18,563,080 |
| 2024-12-12 | 4.720 | 4.750 | 4.640 | 4.720 | 4.544 | 14,708,600 |
| 2024-12-11 | 4.580 | 4.710 | 4.560 | 4.700 | 4.525 | 19,264,900 |
| 2024-12-10 | 4.660 | 4.700 | 4.560 | 4.570 | 4.400 | 18,465,080 |
| 2024-12-09 | 4.570 | 4.610 | 4.510 | 4.580 | 4.410 | 16,931,700 |
| 2024-12-06 | 4.490 | 4.580 | 4.470 | 4.560 | 4.390 | 20,796,800 |
| 2024-12-05 | 4.390 | 4.460 | 4.380 | 4.460 | 4.294 | 10,511,300 |
| 2024-12-04 | 4.500 | 4.510 | 4.370 | 4.400 | 4.236 | 16,470,886 |
| 2024-12-03 | 4.500 | 4.550 | 4.460 | 4.520 | 4.352 | 18,227,032 |
| 2024-12-02 | 4.340 | 4.470 | 4.330 | 4.460 | 4.294 | 20,343,823 |
| 2024-11-29 | 4.320 | 4.370 | 4.230 | 4.330 | 4.169 | 18,547,643 |
| 2024-11-28 | 4.260 | 4.360 | 4.260 | 4.300 | 4.140 | 18,763,909 |
| 2024-11-27 | 4.210 | 4.250 | 4.090 | 4.230 | 4.073 | 15,244,859 |
| 2024-11-26 | 4.270 | 4.300 | 4.230 | 4.250 | 4.092 | 11,427,320 |
| 2024-11-25 | 4.180 | 4.350 | 4.150 | 4.260 | 4.101 | 16,683,600 |
| 2024-11-22 | 4.310 | 4.360 | 4.170 | 4.180 | 4.024 | 14,926,080 |
| 2024-11-21 | 4.290 | 4.310 | 4.240 | 4.300 | 4.140 | 11,234,100 |
| 2024-11-20 | 4.200 | 4.290 | 4.190 | 4.270 | 4.111 | 13,012,203 |
| 2024-11-19 | 4.100 | 4.220 | 4.090 | 4.210 | 4.053 | 11,036,560 |
| 2024-11-18 | 4.180 | 4.210 | 4.070 | 4.090 | 3.938 | 15,518,500 |
| 2024-11-15 | 4.230 | 4.290 | 4.150 | 4.160 | 4.005 | 14,814,697 |
| 2024-11-14 | 4.400 | 4.400 | 4.220 | 4.240 | 4.082 | 15,970,800 |
| 2024-11-13 | 4.380 | 4.410 | 4.280 | 4.390 | 4.227 | 16,594,481 |
| 2024-11-12 | 4.470 | 4.480 | 4.340 | 4.390 | 4.227 | 20,182,392 |
| 2024-11-11 | 4.360 | 4.450 | 4.330 | 4.450 | 4.284 | 19,205,798 |
| 2024-11-08 | 4.340 | 4.520 | 4.320 | 4.390 | 4.227 | 29,086,910 |
| 2024-11-07 | 4.250 | 4.330 | 4.210 | 4.330 | 4.169 | 22,162,870 |
| 2024-11-06 | 4.180 | 4.340 | 4.160 | 4.280 | 4.121 | 25,852,558 |
| 2024-11-05 | 4.160 | 4.230 | 4.140 | 4.190 | 4.034 | 24,950,031 |
| 2024-11-04 | 4.120 | 4.240 | 4.120 | 4.160 | 4.005 | 24,311,745 |
| 2024-11-01 | 4.370 | 4.440 | 4.100 | 4.110 | 3.957 | 42,657,010 |
| 2024-10-31 | 4.150 | 4.370 | 4.150 | 4.340 | 4.178 | 55,351,893 |
| 2024-10-30 | 3.960 | 4.150 | 3.920 | 4.130 | 3.976 | 56,876,494 |
| 2024-10-29 | 3.920 | 3.980 | 3.870 | 3.880 | 3.736 | 22,117,305 |
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.