Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.330	17.850	17.330	17.550	16.915	9,550,573
2025-04-24	17.870	17.900	17.210	17.320	16.694	10,810,000
2025-04-23	17.800	18.090	17.650	17.920	17.272	10,187,055
2025-04-22	18.120	18.190	17.610	17.640	17.002	13,957,351
2025-04-21	16.820	18.290	16.660	18.140	17.484	20,961,725
2025-04-18	17.620	17.980	17.500	17.540	16.906	10,192,400
2025-04-17	17.870	18.240	17.580	17.690	17.050	13,164,101
2025-04-16	17.910	18.950	17.380	17.600	16.964	15,473,300
2025-04-15	17.960	18.180	17.640	18.070	17.417	12,504,998
2025-04-14	18.160	18.300	17.830	17.980	17.330	12,807,832
2025-04-11	16.980	18.140	16.980	17.790	17.147	18,754,807
2025-04-10	17.420	17.750	17.180	17.260	16.636	19,884,928
2025-04-09	16.110	16.980	14.900	16.750	16.144	22,436,898
2025-04-08	17.000	17.700	16.230	16.300	15.711	21,723,100
2025-04-07	18.250	18.800	18.030	18.030	17.378	5,146,000
2025-04-03	20.000	20.580	19.760	20.030	19.306	14,195,546
2025-04-02	20.500	20.990	20.300	20.420	19.682	13,225,600
2025-04-01	20.810	21.100	20.600	20.670	19.923	18,773,949
2025-03-31	19.830	21.980	19.510	21.170	20.405	30,716,921
2025-03-28	20.260	20.980	20.100	20.360	19.624	19,385,904
2025-03-27	21.500	21.860	20.350	20.410	19.672	30,726,206
2025-03-26	19.530	21.580	19.530	21.580	20.800	24,314,697
2025-03-25	20.280	20.310	19.480	19.620	18.911	16,256,829
2025-03-24	20.800	20.890	19.620	20.280	19.547	19,762,520
2025-03-21	21.880	22.180	20.580	20.610	19.865	30,474,369
2025-03-20	22.100	22.920	21.650	22.250	21.446	27,010,326
2025-03-19	22.490	22.600	21.900	22.160	21.359	18,894,915
2025-03-18	22.430	22.900	22.200	22.480	21.667	23,757,256
2025-03-17	22.220	23.100	22.100	22.440	21.629	29,587,509
2025-03-14	22.650	22.850	21.830	22.280	21.474	40,301,734
2025-03-13	24.990	25.280	23.240	23.240	22.400	45,410,170
2025-03-12	26.750	27.580	25.500	25.820	24.886	71,965,222
2025-03-11	24.010	26.380	23.700	25.820	24.886	67,983,660
2025-03-10	24.210	26.300	23.400	25.000	24.096	82,935,818
2025-03-07	24.450	24.450	24.450	24.450	23.566	5,317,950
2025-03-06	22.230	22.230	22.230	22.230	21.426	9,533,235
2025-03-05	19.600	20.380	19.190	20.210	19.479	30,388,520
2025-03-04	18.770	19.500	18.580	19.400	18.699	17,204,506
2025-03-03	19.740	19.880	18.790	19.040	18.352	23,503,664
2025-02-28	19.900	20.680	19.020	19.560	18.853	41,220,161
2025-02-27	22.240	22.250	20.070	20.360	19.624	48,673,671
2025-02-26	23.070	23.070	21.900	22.300	21.494	41,642,398
2025-02-25	22.900	24.610	22.080	23.300	22.458	63,266,558
2025-02-24	22.080	24.530	21.550	24.530	23.643	73,328,268
2025-02-21	21.870	23.500	21.410	22.300	21.494	83,426,930
2025-02-20	21.630	22.560	20.220	21.450	20.674	62,395,624
2025-02-19	23.470	24.100	21.120	22.400	21.590	90,983,219
2025-02-18	20.000	23.010	19.900	23.010	22.178	85,095,229
2025-02-17	20.700	20.920	19.620	20.920	20.164	86,919,666
2025-02-14	18.000	19.550	17.600	19.020	18.332	58,737,894
2025-02-13	17.840	19.790	17.840	18.380	17.715	49,498,792
2025-02-12	18.160	18.500	17.870	17.990	17.340	37,064,338
2025-02-11	17.790	18.140	17.600	17.650	17.012	37,072,048
2025-02-10	17.720	19.080	17.600	18.220	17.561	61,419,351
2025-02-07	17.090	19.020	16.960	18.150	17.494	77,172,648
2025-02-06	16.720	17.610	16.500	17.290	16.665	58,438,221
2025-02-05	17.430	18.560	15.810	17.540	16.906	83,092,882
2025-01-27	18.650	18.650	16.530	17.490	16.858	104,868,675
2025-01-24	16.900	16.950	16.510	16.950	16.337	28,799,308
2025-01-23	14.250	15.410	14.220	15.410	14.853	37,259,763

← NewerPage 7 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.