Nanjing Xinlian Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.770 | 3.920 | 3.760 | 3.910 | 3.764 | 20,401,331 |
| 2024-10-25 | 3.660 | 3.830 | 3.660 | 3.760 | 3.620 | 17,977,811 |
| 2024-10-24 | 3.630 | 3.670 | 3.630 | 3.650 | 3.514 | 8,876,100 |
| 2024-10-23 | 3.680 | 3.710 | 3.640 | 3.660 | 3.524 | 11,774,000 |
| 2024-10-22 | 3.630 | 3.690 | 3.590 | 3.660 | 3.524 | 11,287,940 |
| 2024-10-21 | 3.640 | 3.670 | 3.600 | 3.620 | 3.485 | 13,718,256 |
| 2024-10-18 | 3.550 | 3.650 | 3.550 | 3.590 | 3.456 | 13,248,315 |
| 2024-10-17 | 3.660 | 3.690 | 3.550 | 3.550 | 3.418 | 10,155,500 |
| 2024-10-16 | 3.560 | 3.650 | 3.560 | 3.610 | 3.476 | 7,405,900 |
| 2024-10-15 | 3.650 | 3.680 | 3.590 | 3.600 | 3.466 | 8,981,100 |
| 2024-10-14 | 3.610 | 3.660 | 3.540 | 3.660 | 3.524 | 10,427,482 |
| 2024-10-11 | 3.700 | 3.740 | 3.540 | 3.570 | 3.437 | 13,242,700 |
| 2024-10-10 | 3.720 | 3.820 | 3.660 | 3.720 | 3.582 | 14,754,173 |
| 2024-10-09 | 3.950 | 3.960 | 3.690 | 3.700 | 3.562 | 22,341,470 |
| 2024-10-08 | 4.160 | 4.160 | 3.800 | 4.030 | 3.880 | 39,749,070 |
| 2024-09-30 | 3.650 | 3.800 | 3.510 | 3.780 | 3.639 | 32,163,189 |
| 2024-09-27 | 3.360 | 3.490 | 3.350 | 3.460 | 3.331 | 17,139,389 |
| 2024-09-26 | 3.250 | 3.340 | 3.240 | 3.330 | 3.206 | 12,461,900 |
| 2024-09-25 | 3.220 | 3.310 | 3.220 | 3.260 | 3.139 | 16,122,002 |
| 2024-09-24 | 3.130 | 3.210 | 3.130 | 3.200 | 3.081 | 11,108,405 |
| 2024-09-23 | 3.150 | 3.170 | 3.110 | 3.120 | 3.004 | 5,671,900 |
| 2024-09-20 | 3.160 | 3.180 | 3.140 | 3.170 | 3.052 | 5,513,800 |
| 2024-09-19 | 3.100 | 3.170 | 3.080 | 3.160 | 3.042 | 7,925,700 |
| 2024-09-18 | 3.120 | 3.130 | 3.050 | 3.100 | 2.985 | 5,812,302 |
| 2024-09-13 | 3.170 | 3.170 | 3.100 | 3.110 | 2.994 | 7,225,992 |
| 2024-09-12 | 3.120 | 3.200 | 3.110 | 3.150 | 3.033 | 9,815,303 |
| 2024-09-11 | 3.090 | 3.130 | 3.060 | 3.120 | 3.004 | 8,683,651 |
| 2024-09-10 | 3.030 | 3.090 | 3.000 | 3.080 | 2.965 | 5,526,900 |
| 2024-09-09 | 3.030 | 3.060 | 3.000 | 3.030 | 2.917 | 4,511,900 |
| 2024-09-06 | 3.060 | 3.100 | 3.020 | 3.030 | 2.917 | 4,880,100 |
| 2024-09-05 | 3.050 | 3.090 | 3.050 | 3.070 | 2.956 | 4,930,300 |
| 2024-09-04 | 3.070 | 3.100 | 3.060 | 3.060 | 2.946 | 4,363,100 |
| 2024-09-03 | 3.070 | 3.110 | 3.060 | 3.070 | 2.956 | 3,646,400 |
| 2024-09-02 | 3.070 | 3.130 | 3.070 | 3.070 | 2.956 | 6,873,400 |
| 2024-08-30 | 3.060 | 3.130 | 3.050 | 3.070 | 2.956 | 6,923,100 |
| 2024-08-29 | 3.010 | 3.070 | 3.000 | 3.050 | 2.937 | 5,779,500 |
| 2024-08-28 | 2.940 | 3.040 | 2.940 | 3.010 | 2.898 | 5,009,000 |
| 2024-08-27 | 2.980 | 3.000 | 2.950 | 2.960 | 2.850 | 4,043,500 |
| 2024-08-26 | 2.980 | 3.010 | 2.950 | 2.990 | 2.879 | 4,549,120 |
| 2024-08-23 | 2.990 | 3.000 | 2.940 | 2.960 | 2.850 | 7,710,100 |
| 2024-08-22 | 3.050 | 3.070 | 2.990 | 2.990 | 2.879 | 6,026,880 |
| 2024-08-21 | 3.040 | 3.070 | 3.030 | 3.040 | 2.927 | 4,148,400 |
| 2024-08-20 | 3.140 | 3.160 | 3.030 | 3.050 | 2.937 | 6,046,800 |
| 2024-08-19 | 3.150 | 3.170 | 3.130 | 3.140 | 3.023 | 4,530,300 |
| 2024-08-16 | 3.160 | 3.190 | 3.150 | 3.160 | 3.042 | 4,850,700 |
| 2024-08-15 | 3.120 | 3.200 | 3.100 | 3.180 | 3.062 | 7,878,980 |
| 2024-08-14 | 3.150 | 3.180 | 3.130 | 3.140 | 3.023 | 4,941,120 |
| 2024-08-13 | 3.090 | 3.150 | 3.080 | 3.150 | 3.033 | 5,660,700 |
| 2024-08-12 | 3.130 | 3.170 | 3.100 | 3.120 | 3.004 | 9,040,600 |
| 2024-08-09 | 3.160 | 3.280 | 3.140 | 3.150 | 3.033 | 10,118,300 |
| 2024-08-08 | 3.150 | 3.180 | 3.130 | 3.160 | 3.042 | 6,422,300 |
| 2024-08-07 | 3.200 | 3.260 | 3.140 | 3.180 | 3.062 | 11,936,520 |
| 2024-08-06 | 3.100 | 3.130 | 3.070 | 3.120 | 3.004 | 7,378,303 |
| 2024-08-05 | 3.120 | 3.170 | 3.080 | 3.080 | 2.965 | 6,831,800 |
| 2024-08-02 | 3.180 | 3.200 | 3.140 | 3.150 | 3.033 | 6,626,400 |
| 2024-08-01 | 3.170 | 3.220 | 3.160 | 3.190 | 3.071 | 8,312,489 |
| 2024-07-31 | 3.060 | 3.170 | 3.050 | 3.160 | 3.042 | 11,873,389 |
| 2024-07-30 | 3.040 | 3.070 | 3.030 | 3.060 | 2.946 | 5,663,889 |
| 2024-07-29 | 3.070 | 3.090 | 3.030 | 3.050 | 2.937 | 4,730,800 |
| 2024-07-26 | 3.020 | 3.060 | 3.010 | 3.050 | 2.937 | 7,108,400 |
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.