Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.420	12.810	12.330	12.360	10.393	10,290,859
2022-05-10	12.010	12.580	11.960	12.530	10.536	8,227,186
2022-05-09	11.880	12.370	11.860	12.200	10.259	8,124,122
2022-05-06	11.580	12.470	11.510	12.030	10.116	13,450,144
2022-05-05	11.750	12.210	11.580	11.920	10.023	12,179,749
2022-04-29	11.000	11.370	10.900	11.280	9.485	8,492,686
2022-04-28	11.010	11.090	10.700	10.830	9.107	6,777,568
2022-04-27	10.510	11.210	10.500	11.200	9.418	7,808,862
2022-04-26	11.410	11.440	10.760	10.760	9.048	10,530,499
2022-04-25	12.430	12.570	11.550	11.550	9.712	11,424,628
2022-04-22	12.760	12.880	12.580	12.820	10.780	6,258,900
2022-04-21	13.330	13.480	12.780	12.830	10.788	8,647,892
2022-04-20	13.980	13.990	13.450	13.480	11.335	7,839,084
2022-04-19	13.650	13.900	13.510	13.720	11.537	6,208,104
2022-04-18	13.580	13.740	13.360	13.660	11.486	6,252,650
2022-04-15	13.870	14.010	13.410	13.750	11.562	10,743,342
2022-04-14	13.900	14.200	13.840	13.850	11.646	6,919,859
2022-04-13	14.180	14.180	13.690	13.700	11.520	7,721,100
2022-04-12	14.010	14.220	13.810	14.220	11.957	6,469,959
2022-04-11	14.390	14.460	13.890	14.050	11.814	8,685,050
2022-04-08	14.850	14.910	14.370	14.390	12.100	10,114,275
2022-04-07	15.560	15.560	14.710	14.720	12.378	11,115,575
2022-04-06	15.070	15.540	15.030	15.460	13.000	8,663,729
2022-04-01	15.400	15.420	15.060	15.190	12.773	9,699,300
2022-03-31	15.310	15.740	15.210	15.500	13.034	12,761,018
2022-03-30	15.230	15.400	15.160	15.340	12.899	9,791,700
2022-03-29	15.800	15.870	15.080	15.190	12.773	12,642,948
2022-03-28	15.550	15.900	15.300	15.800	13.286	9,855,979
2022-03-25	15.890	16.180	15.650	15.660	13.168	11,562,534
2022-03-24	16.280	16.320	15.790	15.980	13.437	18,482,033
2022-03-23	16.730	16.770	16.390	16.450	13.832	14,728,064
2022-03-22	16.760	17.150	16.610	16.780	14.110	19,000,104
2022-03-21	16.660	16.980	16.330	16.950	14.253	21,276,291
2022-03-18	17.300	17.300	16.600	16.760	14.093	25,899,887
2022-03-17	17.960	18.350	17.320	17.550	14.757	35,758,358
2022-03-16	17.510	18.100	17.020	17.900	15.052	34,163,862
2022-03-15	17.680	18.370	17.050	17.270	14.522	32,011,464
2022-03-14	18.730	18.770	17.420	17.420	14.648	33,158,414
2022-03-11	18.200	19.960	18.130	18.990	15.968	39,449,092
2022-03-10	20.480	22.400	19.400	19.400	16.313	59,421,731
2022-03-09	19.490	20.540	18.400	20.440	17.188	56,917,497
2022-03-08	18.380	20.280	18.350	19.500	16.397	65,093,552
2022-03-07	18.230	18.970	17.570	18.440	15.506	30,048,931
2022-03-04	17.830	19.680	17.560	18.720	15.741	40,384,021
2022-03-03	18.770	19.360	18.080	18.300	15.388	37,210,754
2022-03-02	18.520	19.780	18.210	18.970	15.951	47,631,405
2022-03-01	18.940	20.660	18.100	19.720	16.582	65,334,266
2022-02-28	17.580	19.680	17.070	18.780	15.792	51,066,032
2022-02-25	17.260	18.450	17.060	18.450	15.514	22,695,065
2022-02-24	17.870	18.640	16.460	16.770	14.102	40,095,752
2022-02-23	17.920	18.880	17.830	17.950	15.094	41,794,867
2022-02-22	18.200	19.690	17.950	18.340	15.422	48,938,863
2022-02-21	17.250	17.900	16.880	17.900	15.052	14,369,117
2022-02-18	16.080	16.470	15.570	16.270	13.681	22,444,382
2022-02-17	15.480	15.690	15.260	15.330	12.891	6,795,150
2022-02-16	15.230	15.660	15.150	15.550	13.076	8,580,090
2022-02-15	14.670	15.600	14.460	15.210	12.790	8,935,950
2022-02-14	14.760	15.130	14.630	14.730	12.386	4,637,222
2022-02-11	15.220	15.230	14.720	14.780	12.428	4,891,102
2022-02-10	15.250	15.450	15.080	15.200	12.781	5,595,350

← NewerPage 19 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.