Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.840	14.500	13.650	14.010	13.503	21,944,536
2025-01-21	14.200	14.420	13.600	13.810	13.311	22,564,675
2025-01-20	13.740	14.530	13.680	14.230	13.716	38,955,375
2025-01-17	15.340	15.450	15.080	15.200	14.650	16,387,900
2025-01-16	15.650	15.690	15.270	15.420	14.862	36,528,594
2025-01-15	14.880	16.360	14.880	16.070	15.489	25,693,241
2025-01-14	14.200	14.900	14.100	14.870	14.332	13,020,650
2025-01-13	14.000	14.290	13.700	14.030	13.523	8,688,100
2025-01-10	14.720	14.910	14.130	14.130	13.619	10,797,600
2025-01-09	14.250	15.000	14.240	14.650	14.120	15,507,936
2025-01-08	14.590	14.650	13.730	14.390	13.870	19,321,300
2025-01-07	13.930	14.780	13.820	14.640	14.111	18,367,361
2025-01-06	14.020	14.210	13.610	13.850	13.349	9,176,711
2025-01-03	15.060	15.170	14.020	14.060	13.552	16,536,925
2025-01-02	15.300	15.680	14.830	15.000	14.458	16,076,550
2024-12-31	15.680	16.190	15.350	15.530	14.969	21,777,225
2024-12-30	15.820	15.980	15.450	15.580	15.017	13,381,050
2024-12-27	15.690	15.930	15.520	15.580	15.017	12,589,500
2024-12-26	15.000	16.060	14.910	15.680	15.113	22,394,307
2024-12-25	15.400	15.470	14.700	15.000	14.458	12,204,750
2024-12-24	15.300	15.570	15.060	15.480	14.920	11,262,579
2024-12-23	15.740	15.880	15.100	15.250	14.699	15,198,104
2024-12-20	15.600	15.950	15.600	15.790	15.219	18,112,827
2024-12-19	14.980	16.210	14.880	15.960	15.383	29,257,306
2024-12-18	14.930	15.450	14.620	15.160	14.612	15,678,300
2024-12-17	15.620	15.650	14.830	14.900	14.361	17,655,000
2024-12-16	16.260	16.400	15.640	15.780	15.209	20,710,666
2024-12-13	16.100	16.950	15.910	16.400	15.807	32,731,750
2024-12-12	16.520	16.540	15.850	16.180	15.595	28,514,277
2024-12-11	16.700	16.950	16.250	16.680	16.077	26,948,077
2024-12-10	16.550	17.170	16.250	16.940	16.328	39,101,340
2024-12-09	16.720	16.750	16.100	16.290	15.701	29,992,086
2024-12-06	16.370	17.070	16.100	16.890	16.279	43,492,943
2024-12-05	16.020	16.540	16.020	16.210	15.624	30,310,578
2024-12-04	15.800	16.040	15.520	15.640	15.075	24,647,665
2024-12-03	15.500	16.320	15.260	16.140	15.556	43,871,603
2024-12-02	15.140	15.570	15.140	15.470	14.911	24,918,750
2024-11-29	15.150	15.350	14.810	15.190	14.641	26,945,582
2024-11-28	15.470	15.680	15.160	15.160	14.612	25,777,701
2024-11-27	15.280	15.620	14.920	15.590	15.026	31,101,600
2024-11-26	15.750	15.950	15.300	15.440	14.882	36,727,618
2024-11-25	16.500	16.800	15.410	15.850	15.277	50,079,011
2024-11-22	18.230	18.790	17.100	17.100	16.482	66,699,763
2024-11-21	19.800	20.400	18.410	19.000	18.313	100,202,991
2024-11-20	17.000	20.450	17.000	20.450	19.711	97,187,707
2024-11-19	18.000	19.890	17.010	18.590	17.918	103,438,594
2024-11-18	18.130	18.130	18.130	18.130	17.475	4,626,401
2024-11-15	16.480	16.480	16.480	16.480	15.884	6,324,950
2024-11-14	13.580	14.980	13.540	14.980	14.438	35,959,269
2024-11-13	13.520	13.690	13.320	13.620	13.128	8,417,725
2024-11-12	13.740	13.890	13.460	13.550	13.060	12,146,175
2024-11-11	13.240	13.710	13.220	13.710	13.214	12,433,536
2024-11-08	13.500	13.570	13.240	13.280	12.800	10,806,200
2024-11-07	13.100	13.380	13.030	13.380	12.896	9,446,942
2024-11-06	13.450	13.460	13.150	13.220	12.742	9,413,900
2024-11-05	13.130	13.450	13.130	13.380	12.896	9,167,275
2024-11-04	12.810	13.130	12.800	13.110	12.636	6,196,310
2024-11-01	13.310	13.340	12.720	12.800	12.337	12,032,091
2024-10-31	13.420	13.520	13.120	13.400	12.916	15,039,325
2024-10-30	13.730	13.900	13.560	13.850	13.349	8,273,683

← NewerPage 8 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.