Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.110	14.160	13.920	14.080	12.728	3,515,950
2023-07-31	14.090	14.320	13.990	14.160	12.801	4,274,850
2023-07-28	13.910	14.140	13.850	14.110	12.756	3,946,425
2023-07-27	14.140	14.240	13.940	13.980	12.638	4,164,075
2023-07-26	14.550	14.570	14.090	14.140	12.783	5,301,425
2023-07-25	14.320	14.540	14.230	14.440	13.054	4,917,850
2023-07-24	13.930	14.360	13.890	14.250	12.882	5,295,925
2023-07-21	14.000	14.180	13.900	13.960	12.620	5,042,212
2023-07-20	14.410	14.520	14.090	14.140	12.783	8,162,000
2023-07-19	14.460	15.280	14.410	14.580	13.180	9,111,245
2023-07-18	14.630	14.690	14.450	14.470	13.081	4,437,243
2023-07-17	14.610	14.810	14.520	14.660	13.253	5,779,300
2023-07-14	14.460	14.790	14.410	14.620	13.217	7,043,300
2023-07-13	14.280	14.480	14.210	14.440	13.054	5,174,975
2023-07-12	14.620	14.710	14.210	14.260	12.891	7,916,300
2023-07-11	14.580	14.760	14.450	14.710	13.298	4,769,475
2023-07-10	14.560	14.640	14.430	14.520	13.126	5,363,543
2023-07-07	14.920	14.930	14.460	14.560	13.162	8,764,250
2023-07-06	14.800	15.150	14.700	14.980	13.542	7,911,400
2023-07-05	14.950	15.180	14.770	14.790	13.370	8,484,800
2023-07-04	15.090	15.170	14.940	15.000	13.560	9,391,625
2023-07-03	15.450	15.460	14.800	15.020	13.578	22,166,275
2023-06-30	16.360	16.450	15.960	16.130	14.582	10,315,325
2023-06-29	15.990	16.490	15.860	16.250	14.690	9,713,283
2023-06-28	16.210	16.230	15.390	16.000	14.464	13,512,625
2023-06-27	16.000	16.380	16.000	16.270	14.708	11,133,984
2023-06-26	16.410	16.780	15.960	15.990	14.455	18,837,207
2023-06-21	17.130	17.400	16.540	16.600	15.006	24,254,395
2023-06-20	17.280	17.880	17.060	17.300	15.639	30,869,861
2023-06-19	17.020	18.170	17.010	17.260	15.603	34,633,357
2023-06-16	16.600	17.040	16.210	16.790	15.178	26,268,353
2023-06-15	16.540	17.500	16.240	16.900	15.278	41,150,235
2023-06-14	17.010	17.780	16.500	16.610	15.016	55,699,825
2023-06-13	15.360	16.690	14.950	16.690	15.088	31,928,286
2023-06-12	14.880	15.180	14.680	15.170	13.714	16,962,325
2023-06-09	14.240	14.940	14.140	14.830	13.406	15,677,025
2023-06-08	14.310	14.650	14.050	14.450	13.063	9,773,725
2023-06-07	14.090	14.460	14.090	14.320	12.945	7,947,991
2023-06-06	14.460	14.540	14.050	14.100	12.746	9,678,341
2023-06-05	15.100	15.130	14.720	15.030	13.045	9,141,175
2023-06-02	14.900	15.080	14.750	14.970	12.993	9,600,975
2023-06-01	14.750	15.000	14.490	14.850	12.889	10,707,100
2023-05-31	14.510	14.850	14.450	14.850	12.889	11,847,247
2023-05-30	14.550	14.560	14.190	14.480	12.567	8,231,447
2023-05-29	14.340	14.860	14.280	14.510	12.593	12,106,091
2023-05-26	14.190	14.290	13.950	14.230	12.350	5,947,376
2023-05-25	14.140	14.360	13.960	14.260	12.377	5,756,200
2023-05-24	13.980	14.260	13.930	14.150	12.281	4,553,175
2023-05-23	14.400	14.420	14.040	14.040	12.186	5,296,800
2023-05-22	14.490	14.530	14.210	14.350	12.455	4,638,500
2023-05-19	14.570	14.580	14.350	14.490	12.576	5,169,313
2023-05-18	14.210	14.700	14.210	14.590	12.663	8,936,352
2023-05-17	14.010	14.320	13.950	14.220	12.342	4,773,600
2023-05-16	14.350	14.400	14.000	14.090	12.229	5,755,925
2023-05-15	13.900	14.400	13.850	14.360	12.463	8,786,300
2023-05-12	14.450	14.470	14.040	14.040	12.186	6,270,075
2023-05-11	14.260	14.550	14.140	14.420	12.515	7,708,500
2023-05-10	14.380	14.600	14.000	14.350	12.455	7,749,625
2023-05-09	15.000	15.000	14.370	14.370	12.472	12,204,275
2023-05-08	14.980	15.300	14.800	15.080	13.088	13,544,875

← NewerPage 14 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.