Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.000	19.150	18.860	19.050	18.546	14,908,645
2025-07-23	18.750	19.200	18.610	18.980	18.478	20,035,252
2025-07-22	19.520	19.570	18.810	18.910	18.409	29,415,358
2025-07-21	19.040	19.760	18.610	19.400	18.886	52,389,756
2025-07-18	20.020	20.020	19.570	20.020	19.490	42,274,912
2025-07-17	17.840	18.500	17.820	18.200	17.718	17,452,825
2025-07-16	18.000	18.440	17.900	17.970	17.494	15,596,425
2025-07-15	17.570	18.370	17.420	18.200	17.718	20,003,149
2025-07-14	17.920	18.050	17.750	17.800	17.329	7,005,100
2025-07-11	18.190	18.260	17.880	17.950	17.475	15,860,043
2025-07-10	18.230	18.730	18.000	18.360	17.874	12,866,201
2025-07-09	18.230	18.370	18.070	18.270	17.786	8,578,350
2025-07-08	17.950	18.230	17.810	18.180	17.699	6,608,100
2025-07-07	17.880	18.010	17.710	17.940	17.465	5,160,700
2025-07-04	18.100	18.350	17.920	17.930	17.455	8,381,300
2025-07-03	18.360	18.380	18.090	18.200	17.718	5,353,327
2025-07-02	18.410	18.410	18.060	18.170	17.689	8,451,304
2025-07-01	18.810	18.940	18.370	18.470	17.981	19,086,675
2025-06-30	18.190	19.750	18.050	18.960	18.458	30,570,014
2025-06-27	17.860	18.150	17.830	17.950	17.475	6,480,589
2025-06-26	18.040	18.360	17.840	17.950	17.475	9,926,225
2025-06-25	17.750	18.100	17.720	18.030	17.553	8,604,200
2025-06-24	17.320	17.880	17.320	17.750	17.280	8,616,904
2025-06-23	16.950	17.350	16.900	17.300	16.842	5,919,400
2025-06-20	17.280	17.490	17.010	17.120	16.667	6,512,175
2025-06-19	17.900	18.050	17.340	17.370	16.910	8,507,300
2025-06-18	18.300	18.300	17.760	17.880	17.407	8,936,600
2025-06-17	18.650	18.660	18.210	18.220	17.738	8,383,804
2025-06-16	18.300	18.740	18.210	18.670	18.176	7,234,991
2025-06-13	19.140	19.140	18.460	18.460	17.971	13,369,050
2025-06-12	19.630	19.680	19.300	19.380	18.867	8,491,850
2025-06-11	19.600	19.780	19.430	19.580	19.062	8,446,525
2025-06-10	20.210	20.220	19.210	19.630	19.110	18,551,623
2025-06-09	19.940	20.420	19.670	20.310	19.772	28,436,488
2025-06-06	19.140	20.160	18.890	19.940	19.412	28,695,274
2025-06-05	18.900	19.350	18.660	19.280	18.770	14,104,299
2025-06-04	18.600	18.820	18.560	18.800	18.302	7,839,800
2025-06-03	18.620	18.840	18.600	18.680	18.185	10,538,100
2025-05-30	18.650	19.950	18.200	19.110	18.604	20,610,900
2025-05-29	18.610	18.990	18.460	18.860	18.361	10,362,625
2025-05-28	19.110	19.200	18.600	18.630	18.137	13,178,878
2025-05-27	19.300	20.000	19.180	19.190	18.682	14,386,871
2025-05-26	18.800	19.340	18.640	19.200	18.692	12,099,084
2025-05-23	19.260	19.260	18.890	18.910	18.409	16,834,100
2025-05-22	19.170	20.190	18.950	19.710	19.188	21,856,725
2025-05-21	19.660	19.860	19.200	19.370	18.857	15,578,812
2025-05-20	20.120	20.190	19.550	19.890	19.363	16,970,475
2025-05-19	20.310	20.450	19.820	20.110	19.383	18,720,950
2025-05-16	19.700	20.930	19.500	20.600	19.855	29,399,123
2025-05-15	20.800	20.800	19.920	19.930	19.209	30,426,018
2025-05-14	20.560	21.490	20.270	21.340	20.568	66,767,568
2025-05-13	19.050	20.530	19.050	20.530	19.788	19,147,496
2025-05-12	18.500	18.770	18.460	18.660	17.985	7,770,729
2025-05-09	18.920	18.960	18.310	18.390	17.725	9,873,000
2025-05-08	18.700	19.080	18.580	18.910	18.226	11,470,875
2025-05-07	19.230	19.270	18.470	18.720	18.043	15,792,800
2025-05-06	18.630	19.100	18.450	19.050	18.361	20,207,246
2025-04-30	18.070	19.060	17.860	18.580	17.908	24,043,327
2025-04-29	17.430	18.000	17.240	17.840	17.195	15,053,700
2025-04-28	17.750	18.130	17.360	17.370	16.742	11,969,375

← NewerPage 6 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.