Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.040	14.190	13.920	14.050	12.975	8,215,500
2024-04-29	13.650	14.130	13.550	14.120	13.040	14,708,400
2024-04-26	14.030	14.390	13.990	14.310	13.216	6,641,575
2024-04-25	14.040	14.090	13.900	13.980	12.911	4,350,400
2024-04-24	13.640	14.070	13.620	14.060	12.985	6,021,400
2024-04-23	13.400	13.750	13.400	13.630	12.588	5,469,650
2024-04-22	13.450	13.670	13.200	13.450	12.421	5,882,500
2024-04-19	13.790	13.790	13.450	13.570	12.532	5,632,100
2024-04-18	13.720	14.010	13.560	13.820	12.763	6,756,025
2024-04-17	13.040	13.750	13.040	13.730	12.680	8,164,125
2024-04-16	13.660	13.660	12.770	12.780	11.803	7,823,900
2024-04-15	13.860	14.050	13.380	13.600	12.560	7,733,700
2024-04-12	14.200	14.280	13.860	13.880	12.818	4,750,875
2024-04-11	13.760	14.300	13.720	14.020	12.948	5,543,525
2024-04-10	14.270	14.520	13.740	13.920	12.855	6,469,312
2024-04-09	14.080	14.320	14.070	14.290	13.197	4,189,600
2024-04-08	14.430	14.460	14.120	14.140	13.059	5,284,818
2024-04-03	14.880	14.900	14.460	14.530	13.419	5,396,250
2024-04-02	14.990	15.040	14.700	14.880	13.742	6,924,800
2024-04-01	14.850	15.050	14.830	15.020	13.871	8,013,200
2024-03-29	14.730	14.860	14.450	14.860	13.723	4,455,903
2024-03-28	14.310	14.920	14.250	14.820	13.687	9,813,286
2024-03-27	14.910	14.920	14.280	14.280	13.188	9,685,300
2024-03-26	15.040	15.350	14.700	14.960	13.816	14,033,075
2024-03-25	15.880	16.350	15.200	15.220	14.056	23,168,080
2024-03-22	15.320	16.230	15.290	15.950	14.730	18,537,762
2024-03-21	15.380	15.690	15.300	15.460	14.278	9,370,475
2024-03-20	15.110	15.340	15.040	15.300	14.130	7,707,186
2024-03-19	15.200	15.530	15.100	15.190	14.028	9,743,475
2024-03-18	15.080	15.260	14.960	15.260	14.093	9,547,628
2024-03-15	14.810	15.020	14.710	14.980	13.834	7,455,563
2024-03-14	14.850	14.980	14.500	14.940	13.797	10,716,550
2024-03-13	14.920	15.090	14.800	14.940	13.797	11,364,850
2024-03-12	15.470	15.660	14.800	15.040	13.890	15,863,300
2024-03-11	14.650	15.180	14.520	15.180	14.019	15,998,510
2024-03-08	14.520	14.860	14.370	14.780	13.650	10,135,175
2024-03-07	14.780	15.100	14.410	14.570	13.456	13,528,058
2024-03-06	14.180	14.670	14.180	14.500	13.391	8,487,846
2024-03-05	14.530	14.610	14.200	14.260	13.169	8,495,888
2024-03-04	14.410	14.850	14.180	14.710	13.585	13,186,362
2024-03-01	14.160	14.450	14.140	14.450	13.345	10,579,878
2024-02-29	13.300	14.220	13.300	14.150	13.068	11,793,837
2024-02-28	14.800	14.950	13.520	13.590	12.551	19,266,551
2024-02-27	14.450	15.000	14.110	14.930	13.788	16,308,767
2024-02-26	14.000	14.750	13.880	14.490	13.382	17,715,598
2024-02-23	13.360	14.300	13.220	13.930	12.865	14,833,123
2024-02-22	12.920	13.350	12.920	13.340	12.320	11,402,166
2024-02-21	12.540	13.360	12.500	12.850	11.867	12,727,531
2024-02-20	12.910	12.910	12.450	12.740	11.766	11,845,971
2024-02-19	12.290	12.950	12.290	12.950	11.960	16,999,777
2024-02-08	10.770	11.770	10.750	11.770	10.870	13,558,471
2024-02-07	11.050	11.330	10.460	10.700	9.882	14,426,781
2024-02-06	10.440	11.300	9.950	11.060	10.214	12,875,913
2024-02-05	11.550	11.610	10.580	10.580	9.771	11,355,902
2024-02-02	12.360	12.670	11.310	11.750	10.851	8,481,725
2024-02-01	12.380	12.660	11.990	12.290	11.350	7,904,632
2024-01-31	13.190	13.200	12.390	12.420	11.470	7,842,500
2024-01-30	13.600	13.780	13.210	13.210	12.200	4,660,100
2024-01-29	14.130	14.270	13.570	13.570	12.532	5,503,150
2024-01-26	13.970	14.410	13.900	14.100	13.022	6,970,275

← NewerPage 11 of 21 · 1,212 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.