Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.000	15.180	14.770	14.860	13.723	17,736,728
2023-10-31	15.370	15.370	14.590	14.680	13.557	25,263,706
2023-10-30	14.180	15.080	14.060	15.080	13.927	12,976,657
2023-10-27	13.790	13.860	13.450	13.710	12.661	7,321,975
2023-10-26	13.790	13.980	13.700	13.870	12.809	5,944,000
2023-10-25	13.330	14.100	13.320	13.900	12.837	10,295,900
2023-10-24	13.160	13.350	12.930	13.250	12.237	5,637,450
2023-10-23	13.450	13.560	13.040	13.140	12.135	5,693,075
2023-10-20	13.610	13.790	13.420	13.470	12.440	4,994,657
2023-10-19	13.700	14.010	13.620	13.650	12.606	5,932,700
2023-10-18	14.060	14.070	13.660	13.700	12.652	5,196,186
2023-10-17	14.050	14.110	13.830	14.040	12.966	4,714,300
2023-10-16	14.090	14.150	13.880	13.960	12.892	4,541,326
2023-10-13	14.190	14.260	14.060	14.090	13.012	4,935,701
2023-10-12	14.320	14.520	14.240	14.300	13.206	5,830,300
2023-10-11	14.400	14.450	14.120	14.320	13.225	5,746,425
2023-10-10	14.460	14.580	14.340	14.390	13.289	6,378,851
2023-10-09	14.550	14.550	14.280	14.350	13.252	7,813,426
2023-09-28	14.450	14.750	14.380	14.600	13.483	10,789,900
2023-09-27	14.260	14.470	14.120	14.340	13.243	8,195,524
2023-09-26	13.900	14.350	13.830	14.260	13.169	8,604,650
2023-09-25	14.100	14.370	14.080	14.200	12.837	6,642,475
2023-09-22	13.520	14.100	13.430	14.080	12.728	7,233,814
2023-09-21	13.530	13.750	13.470	13.560	12.258	3,339,982
2023-09-20	13.660	13.850	13.500	13.550	12.249	4,575,925
2023-09-19	13.810	13.840	13.580	13.610	12.304	3,524,075
2023-09-18	13.750	13.940	13.600	13.830	12.502	3,621,600
2023-09-15	13.890	13.970	13.740	13.800	12.475	4,235,400
2023-09-14	13.960	14.070	13.760	13.860	12.530	4,702,800
2023-09-13	14.340	14.340	13.900	14.020	12.674	5,954,425
2023-09-12	14.430	14.500	14.270	14.380	13.000	3,734,350
2023-09-11	14.470	14.530	14.240	14.430	13.045	6,235,375
2023-09-08	14.400	14.630	14.360	14.490	13.099	5,736,700
2023-09-07	14.670	14.830	14.500	14.550	13.153	6,932,400
2023-09-06	14.530	14.700	14.480	14.680	13.271	5,009,300
2023-09-05	14.640	14.770	14.550	14.610	13.208	4,731,400
2023-09-04	14.550	14.640	14.400	14.640	13.235	7,379,850
2023-09-01	14.740	14.750	14.270	14.380	13.000	8,031,175
2023-08-31	14.800	14.850	14.530	14.590	13.189	12,572,552
2023-08-30	14.120	14.520	14.100	14.520	13.126	8,276,352
2023-08-29	13.350	14.160	13.350	14.160	12.801	10,451,600
2023-08-28	13.890	13.990	13.340	13.370	12.087	6,999,900
2023-08-25	13.760	13.770	13.160	13.240	11.969	8,052,025
2023-08-24	13.930	14.170	13.860	13.870	12.539	6,557,775
2023-08-23	13.910	14.120	13.630	13.910	12.575	7,496,325
2023-08-22	13.870	14.080	13.670	14.050	12.701	5,878,800
2023-08-21	13.730	14.110	13.720	13.740	12.421	5,135,868
2023-08-18	13.930	14.140	13.730	13.750	12.430	3,978,500
2023-08-17	13.560	13.980	13.350	13.970	12.629	6,106,650
2023-08-16	13.630	13.670	13.400	13.500	12.204	3,659,000
2023-08-15	13.860	13.920	13.560	13.690	12.376	3,747,600
2023-08-14	13.480	13.920	13.440	13.900	12.566	4,844,700
2023-08-11	13.950	13.970	13.590	13.590	12.285	4,182,200
2023-08-10	13.950	14.050	13.820	13.960	12.620	3,470,500
2023-08-09	14.060	14.210	13.960	13.990	12.647	3,807,725
2023-08-08	14.370	14.370	14.140	14.170	12.810	3,291,300
2023-08-07	14.460	14.570	14.300	14.350	12.972	5,476,800
2023-08-04	14.100	14.420	14.070	14.370	12.991	6,980,150
2023-08-03	14.070	14.230	14.020	14.100	12.746	3,249,800
2023-08-02	14.020	14.250	13.970	14.120	12.765	3,287,050

← NewerPage 13 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.