Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.200	15.420	14.730	14.840	12.880	24,587,875
2023-05-04	14.020	14.610	14.010	14.610	12.680	9,945,525
2023-04-28	12.680	13.340	12.660	13.280	11.526	11,532,158
2023-04-27	12.800	12.970	12.610	12.740	11.057	8,897,200
2023-04-26	13.140	13.370	12.760	12.910	11.205	11,867,100
2023-04-25	13.910	13.970	12.880	13.230	11.483	17,743,801
2023-04-24	14.830	15.070	13.500	13.700	11.890	20,810,375
2023-04-21	16.200	16.280	14.790	14.900	12.932	22,668,850
2023-04-20	15.600	16.490	15.580	16.430	14.260	21,028,254
2023-04-19	16.000	16.160	15.650	15.680	13.609	13,898,700
2023-04-18	15.490	16.240	15.310	16.160	14.026	17,718,693
2023-04-17	15.510	15.640	15.330	15.470	13.427	10,494,682
2023-04-14	15.720	16.040	15.190	15.700	13.626	13,989,600
2023-04-13	16.620	16.730	15.530	15.700	13.626	19,943,275
2023-04-12	15.700	16.300	15.510	16.290	14.138	21,502,068
2023-04-11	15.470	15.840	15.280	15.840	13.748	16,552,783
2023-04-10	15.810	16.370	15.420	15.460	13.418	22,973,207
2023-04-07	16.300	16.370	15.610	15.910	13.809	21,454,624
2023-04-06	15.950	16.440	15.880	16.190	14.052	25,558,919
2023-04-04	16.210	16.410	15.960	16.300	14.147	32,904,040
2023-04-03	15.970	16.740	15.780	16.540	14.355	57,753,246
2023-03-31	14.500	15.970	14.430	15.970	13.861	47,313,574
2023-03-30	15.180	15.180	14.330	14.520	12.602	24,785,699
2023-03-29	14.740	15.430	14.510	15.220	13.210	35,152,062
2023-03-28	14.950	14.970	14.560	14.720	12.776	13,869,675
2023-03-27	15.000	15.180	14.760	15.040	13.053	19,320,161
2023-03-24	14.830	15.150	14.660	15.080	13.088	26,206,108
2023-03-23	14.500	14.930	14.430	14.880	12.915	25,167,906
2023-03-22	14.200	14.670	14.090	14.610	12.680	22,058,768
2023-03-21	13.960	14.300	13.540	14.220	12.342	15,386,775
2023-03-20	14.120	14.290	13.810	13.840	12.012	14,112,350
2023-03-17	14.010	14.280	14.010	14.190	12.316	17,898,324
2023-03-16	14.220	14.220	13.750	13.840	12.012	19,921,300
2023-03-15	14.520	14.690	14.300	14.380	12.481	19,183,018
2023-03-14	15.060	15.340	14.450	14.610	12.680	31,977,341
2023-03-13	14.710	15.010	14.590	15.000	13.019	33,289,938
2023-03-10	14.850	15.060	14.510	14.620	12.689	27,913,825
2023-03-09	15.190	15.380	14.700	14.890	12.923	54,232,319
2023-03-08	13.890	15.070	13.810	15.070	13.080	31,455,036
2023-03-07	14.280	14.340	13.700	13.700	11.890	17,834,100
2023-03-06	14.530	14.720	13.990	14.280	12.394	30,817,732
2023-03-03	14.520	15.350	14.320	14.520	12.602	56,325,807
2023-03-02	14.410	15.100	14.310	14.510	12.593	50,039,353
2023-03-01	13.400	14.840	13.390	14.840	12.880	59,982,671
2023-02-28	13.400	13.650	13.280	13.490	11.708	13,323,200
2023-02-27	13.320	13.500	13.180	13.180	11.439	7,267,675
2023-02-24	13.350	13.530	13.250	13.440	11.665	7,679,600
2023-02-23	13.600	13.600	13.220	13.330	11.569	10,178,010
2023-02-22	13.310	13.620	13.250	13.600	11.804	10,587,425
2023-02-21	13.350	13.600	13.310	13.450	11.674	12,878,550
2023-02-20	12.930	13.500	12.930	13.450	11.674	15,832,597
2023-02-17	13.550	13.640	13.000	13.040	11.318	22,290,539
2023-02-16	13.610	14.060	13.400	13.680	11.873	34,478,658
2023-02-15	13.300	13.590	13.260	13.540	11.752	20,545,645
2023-02-14	13.310	13.460	13.220	13.300	11.543	15,615,632
2023-02-13	13.360	13.490	13.270	13.450	11.674	19,966,615
2023-02-10	14.100	14.280	13.280	13.330	11.569	46,627,781
2023-02-09	14.880	14.910	13.850	14.300	12.411	43,422,843
2023-02-08	14.770	15.460	14.400	14.900	12.932	57,717,246
2023-02-07	14.900	14.900	13.890	14.750	12.802	63,003,246

← NewerPage 15 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.