Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.590	14.020	13.390	14.010	12.938	7,061,125
2024-01-24	13.360	13.540	12.950	13.490	12.458	7,514,425
2024-01-23	13.280	13.430	13.070	13.240	12.227	7,770,517
2024-01-22	14.190	14.270	13.210	13.340	12.320	6,341,525
2024-01-19	14.370	14.450	14.100	14.150	13.068	4,377,925
2024-01-18	14.410	14.600	14.040	14.370	13.271	7,097,700
2024-01-17	14.800	15.000	14.490	14.490	13.382	3,770,500
2024-01-16	14.880	14.960	14.600	14.850	13.714	4,375,950
2024-01-15	14.850	15.060	14.630	14.920	13.779	4,382,700
2024-01-12	15.160	15.270	14.950	14.980	13.834	4,709,400
2024-01-11	14.800	15.340	14.760	15.290	14.121	5,617,000
2024-01-10	15.150	15.180	14.730	14.800	13.668	5,118,161
2024-01-09	14.980	15.450	14.980	15.200	14.037	5,288,750
2024-01-08	15.010	15.280	14.900	14.910	13.770	4,648,700
2024-01-05	15.530	15.580	15.030	15.130	13.973	6,013,289
2024-01-04	15.600	15.740	15.100	15.570	14.379	6,891,628
2024-01-03	15.580	15.580	15.250	15.480	14.296	5,241,500
2024-01-02	15.590	15.750	15.510	15.660	14.462	6,312,162
2023-12-29	15.290	15.740	15.260	15.640	14.444	6,671,649
2023-12-28	15.160	15.490	14.990	15.370	14.194	8,099,295
2023-12-27	14.750	15.350	14.750	15.230	14.065	6,909,220
2023-12-26	15.180	15.190	14.710	14.770	13.640	5,111,645
2023-12-25	15.030	15.250	14.650	15.240	14.074	9,052,200
2023-12-22	15.620	15.680	14.900	15.030	13.880	11,027,345
2023-12-21	15.400	15.750	15.170	15.650	14.453	7,865,745
2023-12-20	15.670	15.830	15.350	15.470	14.287	6,037,300
2023-12-19	15.450	15.630	15.310	15.600	14.407	7,847,150
2023-12-18	15.680	15.690	15.250	15.290	14.121	8,214,525
2023-12-15	15.820	15.920	15.580	15.680	14.481	7,457,745
2023-12-14	15.950	16.130	15.810	15.820	14.610	8,564,850
2023-12-13	16.300	16.380	15.950	15.960	14.739	10,469,425
2023-12-12	16.260	16.650	16.150	16.410	15.155	14,743,877
2023-12-11	15.800	16.260	15.610	16.260	15.016	11,985,750
2023-12-08	16.380	16.380	15.950	16.120	14.887	15,894,025
2023-12-07	16.280	16.640	16.090	16.500	15.238	21,509,575
2023-12-06	16.130	16.420	15.910	16.200	14.961	16,340,361
2023-12-05	16.940	16.990	16.270	16.280	15.035	24,265,500
2023-12-04	17.700	18.200	16.850	17.000	15.700	44,852,932
2023-12-01	15.750	17.390	15.670	17.390	16.060	23,415,776
2023-11-30	15.710	15.840	15.450	15.810	14.601	7,842,503
2023-11-29	15.850	15.960	15.650	15.750	14.545	6,524,703
2023-11-28	15.950	16.120	15.700	15.860	14.647	8,105,311
2023-11-27	15.700	16.140	15.600	15.950	14.730	10,543,995
2023-11-24	16.260	16.450	15.710	15.800	14.592	15,393,250
2023-11-23	16.250	16.480	15.490	16.260	15.016	22,591,907
2023-11-22	16.300	16.840	16.100	16.770	15.487	26,068,646
2023-11-21	16.370	16.770	16.140	16.280	15.035	17,089,145
2023-11-20	16.320	16.480	16.140	16.220	14.979	13,044,500
2023-11-17	16.100	16.370	16.010	16.200	14.961	14,963,620
2023-11-16	16.100	16.440	16.050	16.190	14.952	14,253,002
2023-11-15	16.400	16.750	16.160	16.410	15.155	23,708,538
2023-11-14	16.560	16.780	16.010	16.480	15.220	35,720,161
2023-11-13	15.100	16.560	15.040	16.560	15.293	21,951,355
2023-11-10	15.060	15.200	14.970	15.050	13.899	6,291,700
2023-11-09	15.250	15.450	15.110	15.210	14.047	10,661,345
2023-11-08	15.480	15.620	15.230	15.340	14.167	14,362,375
2023-11-07	15.190	15.550	15.050	15.410	14.231	15,932,237
2023-11-06	14.990	15.300	14.860	15.200	14.037	15,735,301
2023-11-03	14.880	15.050	14.770	14.910	13.770	14,791,376
2023-11-02	14.770	15.090	14.660	14.780	13.650	13,973,133

← NewerPage 12 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.