Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.210	15.430	14.210	15.430	13.392	58,542,384
2023-02-03	14.990	15.160	12.990	14.030	12.177	51,040,709
2023-02-02	13.360	14.430	13.300	14.430	12.524	39,910,312
2023-02-01	12.300	13.570	12.260	13.120	11.387	38,815,401
2023-01-31	12.120	12.340	12.060	12.340	10.710	8,849,000
2023-01-30	11.980	12.280	11.920	12.230	10.615	10,171,082
2023-01-20	11.740	11.980	11.740	11.860	10.294	5,202,504
2023-01-19	11.600	11.800	11.560	11.740	10.189	4,558,399
2023-01-18	11.380	11.830	11.380	11.680	10.137	4,743,300
2023-01-17	11.490	11.540	11.350	11.430	9.920	2,474,125
2023-01-16	11.410	11.550	11.390	11.470	9.955	3,341,975
2023-01-13	11.580	11.600	11.290	11.360	9.860	3,691,800
2023-01-12	11.360	11.600	11.360	11.540	10.016	3,784,300
2023-01-11	11.490	11.590	11.340	11.350	9.851	3,657,200
2023-01-10	11.620	11.650	11.470	11.530	10.007	3,383,218
2023-01-09	11.760	11.820	11.580	11.630	10.094	4,562,677
2023-01-06	11.660	11.920	11.630	11.690	10.146	6,354,200
2023-01-05	11.710	11.780	11.570	11.690	10.146	5,165,806
2023-01-04	11.510	11.770	11.380	11.710	10.163	10,914,730
2023-01-03	10.860	11.430	10.860	11.370	9.868	7,665,175
2022-12-30	10.790	10.950	10.710	10.850	9.417	2,707,900
2022-12-29	10.740	10.900	10.700	10.740	9.321	2,750,100
2022-12-28	10.940	10.960	10.720	10.740	9.321	3,241,276
2022-12-27	11.130	11.130	10.890	10.940	9.495	3,190,301
2022-12-26	10.940	11.080	10.870	11.060	9.599	2,865,300
2022-12-23	10.810	11.070	10.730	10.910	9.469	4,075,700
2022-12-22	11.080	11.150	10.810	10.830	9.400	4,097,700
2022-12-21	11.200	11.260	10.940	11.050	9.591	3,720,100
2022-12-20	11.050	11.360	11.050	11.210	9.729	4,053,500
2022-12-19	11.290	11.350	11.000	11.070	9.608	4,578,000
2022-12-16	11.610	11.710	11.230	11.300	9.807	7,028,675
2022-12-15	11.600	11.830	11.410	11.710	10.163	7,349,556
2022-12-14	11.360	11.740	11.350	11.570	10.042	6,676,356
2022-12-13	11.590	11.640	11.320	11.320	9.825	7,117,249
2022-12-12	11.560	11.800	11.500	11.660	10.120	5,289,175
2022-12-09	11.630	11.700	11.460	11.580	10.051	4,574,500
2022-12-08	11.810	11.860	11.580	11.580	10.051	4,919,475
2022-12-07	11.790	11.900	11.650	11.810	10.250	4,909,625
2022-12-06	11.940	11.940	11.700	11.790	10.233	5,934,503
2022-12-05	11.910	11.990	11.800	11.940	10.363	6,381,350
2022-12-02	11.820	12.040	11.730	11.860	10.294	7,035,600
2022-12-01	11.840	11.870	11.730	11.820	10.259	5,273,800
2022-11-30	11.780	11.890	11.650	11.700	10.155	6,944,700
2022-11-29	11.510	11.880	11.510	11.820	10.259	6,640,079
2022-11-28	11.480	11.730	11.420	11.550	10.024	7,256,500
2022-11-25	11.900	11.940	11.710	11.710	10.163	6,473,257
2022-11-24	11.970	12.160	11.860	11.860	10.294	6,411,075
2022-11-23	12.240	12.270	11.620	11.970	10.389	11,107,624
2022-11-22	12.550	12.570	12.070	12.160	10.554	11,768,384
2022-11-21	12.320	12.550	12.160	12.520	10.866	10,050,315
2022-11-18	12.860	12.960	12.300	12.330	10.701	18,732,278
2022-11-17	12.870	12.880	12.600	12.810	11.118	14,439,424
2022-11-16	12.520	13.060	12.510	12.680	11.005	25,209,986
2022-11-15	11.910	13.230	11.900	12.800	11.109	35,816,477
2022-11-14	12.290	12.490	12.030	12.030	10.441	17,338,575
2022-11-11	12.590	12.740	12.370	12.400	10.762	18,515,175
2022-11-10	12.410	12.740	12.400	12.450	10.806	15,042,381
2022-11-09	12.790	12.790	12.410	12.610	10.944	17,647,424
2022-11-08	12.380	12.790	12.060	12.790	11.101	26,625,183
2022-11-07	12.310	12.590	12.310	12.440	10.797	20,907,513

← NewerPage 16 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.