Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.110	17.300	17.100	17.200	16.881	3,832,825
2025-10-23	17.060	17.200	16.850	17.180	16.862	4,375,500
2025-10-22	17.220	17.310	17.100	17.140	16.823	3,881,600
2025-10-21	16.910	17.250	16.810	17.150	16.832	4,427,350
2025-10-20	16.930	16.960	16.730	16.840	16.528	3,420,201
2025-10-17	17.130	17.180	16.690	16.710	16.401	5,010,300
2025-10-16	17.380	17.380	17.100	17.130	16.813	3,957,625
2025-10-15	17.180	17.390	17.000	17.370	17.048	5,266,998
2025-10-14	17.480	17.560	17.060	17.080	16.764	5,834,500
2025-10-13	17.000	17.440	16.710	17.360	17.038	6,745,686
2025-10-10	17.900	17.990	17.710	17.710	17.382	6,893,325
2025-10-09	18.030	18.230	17.900	18.090	17.755	9,175,186
2025-09-30	18.320	18.550	18.020	18.300	17.961	9,858,950
2025-09-29	17.600	18.560	17.500	17.930	17.598	9,182,725
2025-09-26	18.020	18.130	17.670	17.670	17.343	7,899,775
2025-09-25	17.880	18.540	17.810	18.200	17.863	10,000,500
2025-09-24	17.600	18.050	17.470	18.020	17.686	11,292,900
2025-09-23	18.500	18.550	17.660	18.010	17.676	8,750,775
2025-09-22	18.530	18.650	18.320	18.410	18.069	5,146,831
2025-09-19	18.720	18.870	18.400	18.430	18.089	6,531,354
2025-09-18	19.000	19.190	18.550	18.650	18.305	10,929,200
2025-09-17	19.010	19.270	18.880	19.100	18.746	8,505,175
2025-09-16	18.920	19.090	18.800	19.050	18.697	6,692,400
2025-09-15	19.170	19.230	18.800	18.970	18.619	9,015,600
2025-09-12	19.090	19.650	19.030	19.300	18.943	12,900,050
2025-09-11	18.730	19.080	18.730	19.030	18.678	8,770,925
2025-09-10	18.800	18.880	18.620	18.690	18.344	5,760,414
2025-09-09	19.020	19.160	18.710	18.740	18.393	7,524,016
2025-09-08	18.910	19.150	18.760	19.010	18.658	8,430,833
2025-09-05	18.600	19.040	18.390	19.040	18.687	10,665,000
2025-09-04	18.830	18.990	18.150	18.510	18.020	9,195,900
2025-09-03	19.240	19.350	18.730	18.730	18.234	8,756,203
2025-09-02	19.980	20.080	19.130	19.240	18.731	11,742,075
2025-09-01	19.710	20.030	19.710	19.950	19.422	10,232,344
2025-08-29	20.000	20.100	19.690	19.690	19.169	14,503,825
2025-08-28	20.010	20.400	19.610	20.190	19.655	27,584,693
2025-08-27	22.290	22.510	20.740	20.770	20.220	40,361,014
2025-08-26	20.980	21.550	20.800	20.890	20.337	19,269,375
2025-08-25	21.240	21.470	20.880	21.050	20.493	27,592,652
2025-08-22	20.700	21.190	20.610	21.150	20.590	31,378,254
2025-08-21	20.560	20.860	20.200	20.850	20.298	26,133,275
2025-08-20	20.350	20.560	20.120	20.550	20.006	15,363,825
2025-08-19	20.410	20.850	20.230	20.550	20.006	22,919,625
2025-08-18	20.280	20.600	20.180	20.420	19.879	22,070,129
2025-08-15	19.800	20.250	19.750	20.210	19.675	12,634,933
2025-08-14	20.530	20.530	19.850	19.860	19.334	23,378,927
2025-08-13	20.440	20.880	20.310	20.690	20.142	23,361,950
2025-08-12	20.300	20.640	20.300	20.440	19.899	16,380,251
2025-08-11	20.100	20.530	20.020	20.510	19.967	21,069,612
2025-08-08	20.900	21.180	20.160	20.220	19.685	46,784,290
2025-08-07	22.550	22.690	21.800	21.900	21.320	39,534,378
2025-08-06	21.850	22.490	21.640	22.150	21.564	51,040,581
2025-08-05	21.200	22.890	20.680	22.220	21.632	70,853,250
2025-08-04	21.120	21.930	20.910	21.630	21.057	58,622,522
2025-08-01	22.320	22.800	20.570	21.220	20.658	94,881,673
2025-07-31	21.780	21.780	20.790	21.780	21.203	78,390,522
2025-07-30	19.200	20.150	19.120	19.800	19.276	36,575,708
2025-07-29	19.030	19.400	18.880	19.280	18.770	17,185,700
2025-07-28	19.400	19.650	18.910	19.220	18.711	20,616,800
2025-07-25	19.420	19.930	19.150	19.390	18.877	32,091,977

← NewerPage 5 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.