Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.200	12.870	12.140	12.550	10.892	31,944,575
2022-11-03	13.480	13.480	12.490	12.500	10.849	48,709,657
2022-11-02	13.380	14.350	13.380	13.880	12.047	58,419,572
2022-11-01	14.990	15.520	14.110	14.770	12.819	82,033,510
2022-10-31	14.110	14.110	14.110	14.110	12.246	2,916,500
2022-10-28	11.320	12.830	11.320	12.830	11.135	21,425,076
2022-10-27	11.550	12.140	11.450	11.660	10.120	20,199,830
2022-10-26	11.500	11.680	11.290	11.530	10.007	19,486,086
2022-10-25	11.060	11.870	11.000	11.870	10.302	30,786,383
2022-10-24	10.590	11.560	10.550	11.330	9.834	23,119,482
2022-10-21	10.480	10.660	10.410	10.510	9.122	1,897,661
2022-10-20	10.500	10.700	10.410	10.510	9.122	2,514,300
2022-10-19	10.700	10.760	10.550	10.580	9.183	2,750,078
2022-10-18	10.730	10.790	10.550	10.680	9.269	4,063,400
2022-10-17	10.170	10.820	10.100	10.740	9.321	5,821,325
2022-10-14	10.220	10.290	10.180	10.280	8.922	3,822,725
2022-10-13	9.990	10.270	9.890	10.220	8.870	3,560,025
2022-10-12	9.600	10.020	9.450	10.020	8.697	2,911,654
2022-10-11	9.570	9.650	9.410	9.600	8.332	1,332,854
2022-10-10	9.730	9.780	9.520	9.550	8.289	2,330,518
2022-09-30	9.830	9.900	9.710	9.710	8.428	1,630,800
2022-09-29	10.010	10.080	9.760	9.830	8.532	2,062,577
2022-09-28	10.260	10.270	9.910	9.910	8.601	1,985,100
2022-09-27	9.980	10.280	9.970	10.260	8.905	2,422,927
2022-09-26	10.170	10.180	9.880	9.880	8.575	2,971,925
2022-09-23	10.410	10.430	10.160	10.180	8.835	2,237,100
2022-09-22	10.400	10.550	10.340	10.410	9.035	1,664,175
2022-09-21	10.330	10.490	10.180	10.460	9.078	1,676,600
2022-09-20	10.370	10.450	10.300	10.410	9.035	1,411,800
2022-09-19	10.480	10.480	10.270	10.320	8.957	2,091,800
2022-09-16	10.810	10.820	10.500	10.500	9.113	3,315,242
2022-09-15	11.140	11.200	10.750	10.830	9.400	3,987,800
2022-09-14	11.000	11.090	10.940	11.070	9.608	2,032,700
2022-09-13	11.210	11.220	11.090	11.120	9.651	2,488,851
2022-09-09	11.080	11.150	11.010	11.120	9.651	2,026,538
2022-09-08	11.350	11.350	11.060	11.080	9.617	2,781,663
2022-09-07	11.170	11.380	11.170	11.290	9.799	3,445,125
2022-09-06	11.220	11.220	11.090	11.200	9.721	2,733,603
2022-09-05	11.180	11.280	11.050	11.150	9.677	2,452,102
2022-09-02	10.940	11.270	10.910	11.200	9.721	3,869,100
2022-09-01	10.950	11.060	10.860	10.900	9.460	2,953,700
2022-08-31	11.260	11.280	10.890	10.950	9.504	5,036,925
2022-08-30	11.400	11.570	11.100	11.230	9.747	4,764,532
2022-08-29	11.040	11.310	10.800	11.290	9.799	3,160,100
2022-08-26	11.240	11.340	11.090	11.100	9.634	2,752,400
2022-08-25	11.360	11.440	11.050	11.270	9.781	2,931,900
2022-08-24	11.800	11.800	11.280	11.330	9.834	4,352,900
2022-08-23	11.730	11.850	11.590	11.750	10.198	2,940,100
2022-08-22	11.670	11.740	11.480	11.720	10.172	2,900,703
2022-08-19	11.810	11.940	11.650	11.670	10.129	3,453,225
2022-08-18	11.900	11.900	11.720	11.840	10.276	2,500,775
2022-08-17	12.000	12.140	11.810	11.870	10.302	3,400,084
2022-08-16	11.850	12.060	11.700	11.960	10.380	5,116,935
2022-08-15	11.880	11.970	11.760	11.800	10.241	4,810,524
2022-08-12	11.980	12.150	11.910	11.950	10.372	5,715,900
2022-08-11	11.860	12.120	11.840	11.990	10.406	7,703,827
2022-08-10	11.550	11.910	11.460	11.880	10.311	8,126,254
2022-08-09	11.520	11.760	11.450	11.520	9.998	6,316,107
2022-08-08	11.180	11.410	11.050	11.390	9.886	3,178,901
2022-08-05	11.000	11.190	10.940	11.180	9.703	2,949,952

← NewerPage 17 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.