Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.450	11.450	11.170	11.190	10.496	2,226,500
2024-07-26	11.100	11.340	10.950	11.310	10.608	2,701,600
2024-07-25	10.970	11.190	10.880	11.030	10.345	2,273,200
2024-07-24	11.150	11.210	10.950	10.970	10.289	2,569,425
2024-07-23	11.410	11.480	11.120	11.130	10.439	2,069,526
2024-07-22	11.360	11.500	11.300	11.440	10.730	2,772,075
2024-07-19	11.280	11.450	11.180	11.350	10.646	2,909,100
2024-07-18	11.250	11.320	11.020	11.280	10.580	2,510,027
2024-07-17	11.470	11.500	11.320	11.330	10.627	2,082,127
2024-07-16	11.540	11.570	11.330	11.500	10.786	1,966,375
2024-07-15	11.700	11.730	11.460	11.500	10.786	1,904,700
2024-07-12	11.800	11.820	11.690	11.750	11.021	2,454,000
2024-07-11	11.680	11.770	11.610	11.770	11.040	3,191,926
2024-07-10	11.400	11.600	11.400	11.430	10.721	2,371,900
2024-07-09	11.230	11.550	11.030	11.520	10.805	3,986,075
2024-07-08	11.600	11.650	11.240	11.260	10.561	2,817,500
2024-07-05	11.530	11.730	11.380	11.650	10.927	2,458,700
2024-07-04	11.760	11.870	11.460	11.500	10.786	2,610,550
2024-07-03	11.970	11.990	11.740	11.770	11.040	2,887,176
2024-07-02	12.060	12.110	11.920	11.970	11.227	3,000,200
2024-07-01	12.030	12.110	11.820	12.030	11.283	3,542,900
2024-06-28	11.940	12.260	11.910	12.050	11.302	3,100,200
2024-06-27	12.040	12.280	11.940	11.950	11.208	4,456,100
2024-06-26	11.530	12.210	11.500	12.160	11.405	4,561,758
2024-06-25	11.570	11.730	11.460	11.580	10.861	3,290,683
2024-06-24	11.930	12.020	11.460	11.520	10.805	4,721,680
2024-06-21	12.130	12.180	11.960	12.130	11.377	2,212,500
2024-06-20	12.390	12.450	12.100	12.100	11.349	3,657,601
2024-06-19	12.430	12.550	12.400	12.450	11.677	3,035,225
2024-06-18	12.200	12.510	12.160	12.490	11.715	4,106,000
2024-06-17	12.300	12.300	12.180	12.220	11.462	2,495,288
2024-06-14	12.310	12.370	12.150	12.320	11.555	3,235,602
2024-06-13	12.390	12.450	12.260	12.290	11.527	3,606,275
2024-06-12	12.170	12.470	12.100	12.420	11.649	3,922,853
2024-06-11	12.130	12.200	11.960	12.170	11.415	4,540,500
2024-06-07	12.050	12.230	12.020	12.180	11.424	4,052,628
2024-06-06	12.400	12.500	11.860	11.960	11.218	6,214,000
2024-06-05	12.670	12.710	12.370	12.400	11.630	4,003,545
2024-06-04	12.520	12.720	12.320	12.710	11.921	5,249,739
2024-06-03	12.860	12.860	12.460	12.550	11.771	4,241,514
2024-05-31	12.650	12.830	12.590	12.780	11.987	3,566,500
2024-05-30	12.670	12.710	12.530	12.560	11.780	3,373,125
2024-05-29	12.710	12.830	12.620	12.710	11.921	3,076,850
2024-05-28	12.800	12.930	12.700	12.720	11.931	3,328,000
2024-05-27	12.920	13.030	12.720	13.010	12.015	4,670,775
2024-05-24	13.020	13.180	12.960	12.980	11.987	3,488,815
2024-05-23	13.320	13.340	13.030	13.070	12.070	4,728,178
2024-05-22	13.320	13.410	13.220	13.360	12.338	3,158,000
2024-05-21	13.400	13.410	13.190	13.320	12.301	4,581,183
2024-05-20	13.500	13.600	13.390	13.410	12.384	6,596,447
2024-05-17	13.430	13.510	13.250	13.510	12.477	6,520,545
2024-05-16	13.500	13.620	13.340	13.380	12.357	9,089,232
2024-05-15	13.750	13.840	13.420	13.500	12.467	13,776,450
2024-05-14	14.100	14.320	13.910	13.980	12.911	14,110,480
2024-05-13	13.670	14.470	13.380	14.100	13.022	18,686,320
2024-05-10	13.840	13.890	13.540	13.580	12.541	5,187,700
2024-05-09	13.720	13.900	13.720	13.850	12.791	4,157,800
2024-05-08	14.030	14.030	13.680	13.710	12.661	6,859,700
2024-05-07	14.190	14.260	14.010	14.090	13.012	6,188,100
2024-05-06	14.220	14.290	14.110	14.190	13.105	8,048,825

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2000 CNY
2026-05-26	0.2000 CNY
2025-09-05	0.1500 CNY
2025-05-20	0.2000 CNY
2024-08-28	0.3000 CNY
2024-05-28	0.2000 CNY
2023-09-26	0.3000 CNY
2023-06-06	0.6000 CNY
2022-05-24	0.4000 CNY
2021-05-31	0.3000 CNY
2020-06-23	0.4500 CNY
2019-06-18	0.5001 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.