Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.450	15.750	14.330	15.190	12.773	11,211,648
2022-02-08	13.890	14.590	13.650	14.480	12.176	6,163,590
2022-02-07	14.270	14.270	13.810	13.870	11.663	4,062,610
2022-01-28	14.010	14.240	13.630	13.850	11.646	4,668,935
2022-01-27	14.930	14.940	13.750	13.900	11.688	8,365,682
2022-01-26	14.950	15.400	14.500	15.040	12.647	7,643,204
2022-01-25	15.710	15.820	14.880	15.020	12.630	13,155,191
2022-01-24	15.360	16.500	15.180	16.220	13.639	14,833,926
2022-01-21	15.290	15.600	15.050	15.450	12.992	6,539,194
2022-01-20	15.570	15.720	15.260	15.300	12.865	9,112,304
2022-01-19	15.080	15.900	15.050	15.670	13.177	11,285,125
2022-01-18	15.450	15.760	15.120	15.160	12.748	7,097,344
2022-01-17	14.650	15.350	14.590	15.310	12.874	7,936,518
2022-01-14	14.920	15.060	14.570	14.600	12.277	4,155,868
2022-01-13	15.180	15.280	14.890	14.950	12.571	2,965,426
2022-01-12	15.010	15.250	14.940	15.090	12.689	2,510,384
2022-01-11	15.080	15.350	14.910	14.950	12.571	2,677,015
2022-01-10	14.950	15.330	14.910	15.140	12.731	3,185,113
2022-01-07	15.190	15.280	14.960	14.980	12.596	3,199,609
2022-01-06	15.260	15.420	15.070	15.190	12.773	3,855,403
2022-01-05	15.440	15.540	15.120	15.300	12.865	3,987,395
2022-01-04	15.320	15.480	15.200	15.380	12.933	3,701,553
2021-12-31	14.940	15.570	14.910	15.250	12.823	6,055,984
2021-12-30	14.790	15.050	14.730	14.960	12.580	3,712,184
2021-12-29	14.750	14.880	14.630	14.810	12.453	2,487,777
2021-12-28	14.570	14.890	14.460	14.760	12.411	3,232,825
2021-12-27	14.160	14.650	14.070	14.560	12.243	2,904,277
2021-12-24	14.570	14.650	14.110	14.120	11.873	3,372,748
2021-12-23	14.700	14.800	14.520	14.550	12.235	2,378,125
2021-12-22	14.900	14.910	14.720	14.810	12.453	1,833,950
2021-12-21	14.580	14.860	14.410	14.850	12.487	3,145,395
2021-12-20	14.490	14.700	14.370	14.500	12.193	2,753,575
2021-12-17	14.810	14.880	14.510	14.530	12.218	3,499,925
2021-12-16	14.700	14.870	14.610	14.810	12.453	4,031,702
2021-12-15	14.880	15.000	14.680	14.690	12.353	4,104,650
2021-12-14	14.730	14.890	14.610	14.880	12.512	2,778,484
2021-12-13	14.700	14.880	14.620	14.790	12.437	2,522,672
2021-12-10	14.530	14.770	14.480	14.720	12.378	2,845,000
2021-12-09	14.300	15.070	14.220	14.660	12.327	7,596,306
2021-12-08	13.890	14.370	13.770	14.220	11.957	3,545,850
2021-12-07	14.160	14.250	13.710	13.860	11.655	3,792,937
2021-12-06	14.610	14.640	14.080	14.100	11.856	2,710,300
2021-12-03	14.420	14.680	14.420	14.470	12.168	2,112,650
2021-12-02	14.800	14.920	14.430	14.430	12.134	3,204,675
2021-12-01	14.960	15.090	14.750	14.860	12.495	2,991,962
2021-11-30	14.600	14.940	14.600	14.900	12.529	4,002,820
2021-11-29	14.600	14.650	14.410	14.590	12.268	2,167,300
2021-11-26	14.640	14.700	14.400	14.680	12.344	2,367,100
2021-11-25	14.730	14.790	14.400	14.630	12.302	2,881,457
2021-11-24	14.910	14.910	14.640	14.750	12.403	2,225,931
2021-11-23	14.800	14.980	14.710	14.860	12.495	3,174,950
2021-11-22	14.600	14.800	14.490	14.790	12.437	3,142,076
2021-11-19	14.500	14.760	14.360	14.640	12.310	2,431,528
2021-11-18	14.500	14.970	14.490	14.600	12.277	3,175,254
2021-11-17	14.540	14.670	14.400	14.560	12.243	1,934,716
2021-11-16	14.580	14.710	14.400	14.560	12.243	2,180,401
2021-11-15	14.350	14.680	14.280	14.570	12.252	2,580,402
2021-11-12	14.270	14.390	14.180	14.380	12.092	1,885,170
2021-11-11	14.160	14.350	14.120	14.250	11.983	1,838,041
2021-11-10	14.140	14.200	13.930	14.170	11.915	1,293,450

← NewerPage 20 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.