Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.990	11.110	10.810	11.110	9.643	3,098,600
2022-08-03	11.000	11.250	10.860	10.900	9.460	3,765,100
2022-08-02	11.470	11.550	10.880	10.980	9.530	5,868,934
2022-08-01	11.370	11.600	11.320	11.580	10.051	5,219,746
2022-07-29	11.430	11.510	11.370	11.380	9.877	3,893,302
2022-07-28	11.390	11.520	11.370	11.430	9.920	3,889,675
2022-07-27	11.160	11.440	11.120	11.360	9.860	3,940,769
2022-07-26	11.130	11.210	11.010	11.200	9.721	2,375,000
2022-07-25	11.220	11.350	11.070	11.130	9.660	3,125,957
2022-07-22	11.340	11.390	11.170	11.290	9.799	2,826,107
2022-07-21	11.360	11.450	11.250	11.350	9.851	3,651,600
2022-07-20	11.350	11.390	11.210	11.350	9.851	3,829,028
2022-07-19	11.170	11.350	11.060	11.350	9.851	4,431,647
2022-07-18	10.710	11.150	10.700	11.140	9.669	5,863,800
2022-07-15	11.070	11.110	10.740	10.750	9.330	4,442,550
2022-07-14	11.000	11.180	10.930	11.060	9.599	3,904,852
2022-07-13	10.870	11.010	10.810	10.970	9.521	3,054,075
2022-07-12	11.160	11.160	10.850	10.870	9.434	5,275,450
2022-07-11	11.250	11.250	11.000	11.140	9.669	4,060,567
2022-07-08	11.270	11.390	11.210	11.260	9.773	4,283,703
2022-07-07	11.310	11.380	11.230	11.270	9.781	4,568,800
2022-07-06	11.410	11.460	11.250	11.310	9.816	4,419,200
2022-07-05	11.420	11.530	11.280	11.450	9.938	7,135,884
2022-07-04	11.480	11.570	11.390	11.400	9.894	8,156,075
2022-07-01	11.550	11.720	11.470	11.500	9.981	12,748,977
2022-06-30	12.060	12.290	11.610	11.630	10.094	29,634,024
2022-06-29	13.180	13.270	12.880	12.900	11.196	7,081,100
2022-06-28	12.850	13.310	12.760	13.310	11.552	8,402,924
2022-06-27	12.950	13.070	12.860	12.950	11.240	4,639,792
2022-06-24	12.870	13.160	12.790	12.950	11.240	7,693,683
2022-06-23	12.660	12.840	12.430	12.760	11.075	4,879,075
2022-06-22	12.810	12.850	12.480	12.500	10.849	5,232,900
2022-06-21	12.610	12.950	12.550	12.810	11.118	9,239,425
2022-06-20	12.460	12.770	12.430	12.650	10.979	7,689,405
2022-06-17	12.320	12.480	12.200	12.420	10.780	5,031,080
2022-06-16	12.280	12.570	12.220	12.400	10.762	6,908,910
2022-06-15	12.250	12.470	12.200	12.230	10.615	6,500,020
2022-06-14	12.300	12.300	11.840	12.280	10.658	6,116,928
2022-06-13	12.200	12.520	12.140	12.330	10.701	4,847,450
2022-06-10	12.050	12.360	12.000	12.310	10.684	4,367,000
2022-06-09	12.310	12.510	11.990	12.110	10.510	5,490,050
2022-06-08	12.550	12.590	12.170	12.430	10.788	6,309,825
2022-06-07	12.650	12.670	12.330	12.450	10.806	7,659,900
2022-06-06	12.350	12.620	12.290	12.590	10.927	7,446,843
2022-06-02	12.170	12.450	11.960	12.370	10.736	6,041,455
2022-06-01	12.070	12.380	12.020	12.220	10.606	7,188,400
2022-05-31	11.920	12.020	11.670	12.000	10.415	5,054,500
2022-05-30	11.960	12.050	11.800	11.920	10.346	4,187,350
2022-05-27	12.050	12.170	11.790	11.890	10.320	4,488,524
2022-05-26	11.960	12.070	11.650	11.980	10.398	4,443,675
2022-05-25	11.700	11.960	11.620	11.920	10.346	5,783,078
2022-05-24	12.500	12.500	11.580	11.590	10.059	8,364,002
2022-05-23	12.650	12.920	12.550	12.840	10.797	6,273,900
2022-05-20	12.350	12.610	12.300	12.580	10.578	6,468,251
2022-05-19	12.390	12.390	12.110	12.350	10.385	6,689,799
2022-05-18	12.650	12.880	12.450	12.510	10.519	8,281,092
2022-05-17	12.410	12.420	12.080	12.320	10.360	4,061,900
2022-05-16	12.490	12.570	12.250	12.360	10.393	4,945,676
2022-05-13	12.610	12.630	12.310	12.450	10.469	5,317,049
2022-05-12	12.340	12.570	12.250	12.480	10.494	6,770,175

← NewerPage 18 of 21 · 1,212 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.