Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.410	22.740	22.220	22.380	21.966	22,358,500
2026-04-22	22.040	22.440	21.780	22.400	21.985	15,851,300
2026-04-21	22.310	22.450	21.900	22.180	21.769	15,944,700
2026-04-20	22.380	22.780	22.120	22.650	22.231	23,402,686
2026-04-17	22.790	23.170	22.210	22.360	21.946	38,745,200
2026-04-16	20.880	22.790	20.770	22.790	22.368	29,103,476
2026-04-15	20.970	21.020	20.630	20.720	20.336	9,562,750
2026-04-14	20.790	21.010	20.550	20.910	20.523	12,824,112
2026-04-13	20.160	20.650	20.160	20.460	20.081	6,743,200
2026-04-10	20.390	20.680	20.290	20.390	20.012	7,967,993
2026-04-09	20.300	20.500	20.100	20.240	19.865	8,558,825
2026-04-08	19.570	20.720	19.560	20.680	20.297	16,431,649
2026-04-07	19.290	19.420	18.980	19.120	18.766	6,383,375
2026-04-03	19.570	19.660	19.040	19.140	18.786	7,589,049
2026-04-02	20.460	20.460	19.250	19.440	19.080	14,312,850
2026-04-01	20.400	20.680	20.180	20.580	20.199	9,228,450
2026-03-31	20.100	20.560	19.930	19.980	19.610	7,187,919
2026-03-30	19.820	20.460	19.520	20.270	19.895	9,180,951
2026-03-27	19.780	20.340	19.500	20.080	19.708	7,270,800
2026-03-26	20.500	20.650	19.860	19.910	19.541	8,922,600
2026-03-25	19.910	20.860	19.880	20.640	20.258	11,739,781
2026-03-24	19.550	19.850	19.110	19.790	19.423	11,441,150
2026-03-23	19.720	20.260	19.010	19.150	18.795	14,004,700
2026-03-20	21.370	21.560	20.280	20.280	19.904	13,064,651
2026-03-19	21.250	21.840	21.230	21.350	20.955	12,659,956
2026-03-18	20.680	21.870	20.520	21.730	21.328	18,146,950
2026-03-17	21.200	21.380	20.430	20.460	20.081	8,198,833
2026-03-16	20.890	21.100	20.390	21.080	20.690	10,763,803
2026-03-13	21.390	21.460	20.950	20.980	20.591	13,511,925
2026-03-12	21.950	22.190	21.620	21.720	21.318	14,236,500
2026-03-11	22.350	22.740	22.080	22.200	21.789	17,816,500
2026-03-10	22.370	22.980	21.770	22.320	21.907	26,861,347
2026-03-09	20.710	22.170	20.600	21.990	21.583	21,746,077
2026-03-06	20.990	21.310	20.700	21.310	20.915	17,971,565
2026-03-05	20.960	21.000	20.450	20.770	20.385	13,433,840
2026-03-04	20.050	20.650	19.900	20.200	19.826	12,337,527
2026-03-03	21.400	21.580	20.260	20.310	19.934	24,733,229
2026-03-02	22.500	22.850	21.250	21.390	20.994	36,190,027
2026-02-27	22.900	23.950	22.810	23.590	23.153	27,636,404
2026-02-26	23.000	23.320	22.550	23.280	22.849	26,567,579
2026-02-25	22.800	23.110	22.510	23.110	22.682	27,331,113
2026-02-24	23.980	24.030	22.680	22.950	22.525	32,810,845
2026-02-13	24.800	25.160	23.630	23.850	23.408	54,470,254
2026-02-12	24.830	26.540	24.120	25.670	25.195	89,379,164
2026-02-11	22.590	24.520	22.590	24.520	24.066	25,835,160
2026-02-10	22.420	22.760	22.180	22.290	21.877	28,632,227
2026-02-09	22.380	22.460	21.880	22.360	21.946	28,006,200
2026-02-06	21.800	22.560	21.000	21.910	21.504	33,200,007
2026-02-05	21.360	22.960	21.220	22.080	21.671	40,576,765
2026-02-04	22.610	22.760	21.620	21.890	21.485	40,371,302
2026-02-03	21.600	23.450	21.280	22.760	22.338	56,881,722
2026-02-02	21.710	22.340	21.320	21.320	20.925	32,952,492
2026-01-30	21.270	21.960	21.200	21.430	21.033	33,626,296
2026-01-29	21.000	22.850	20.610	21.610	21.210	65,820,352
2026-01-28	21.200	22.720	21.180	21.950	21.543	75,445,847
2026-01-27	20.400	20.880	20.070	20.650	20.268	27,364,165
2026-01-26	20.950	21.200	20.060	20.520	20.140	28,636,668
2026-01-23	20.330	21.080	20.180	20.980	20.591	31,905,227
2026-01-22	19.900	20.300	19.680	20.260	19.885	29,661,578
2026-01-21	19.790	20.280	19.500	19.810	19.443	32,456,261

← NewerPage 3 of 21 · 1,218 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.