Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.730	13.900	13.560	13.850	13.349	8,273,683
2024-10-29	14.340	14.380	13.700	13.730	13.234	12,127,025
2024-10-28	13.500	14.230	13.460	14.100	13.590	13,973,575
2024-10-25	13.300	13.550	13.300	13.510	13.022	7,848,177
2024-10-24	13.230	13.380	13.110	13.330	12.848	8,831,950
2024-10-23	13.120	14.090	13.090	13.470	12.983	16,939,388
2024-10-22	13.140	13.210	12.930	13.120	12.646	8,087,134
2024-10-21	13.080	13.290	12.960	13.150	12.675	9,353,453
2024-10-18	12.660	13.180	12.640	13.010	12.540	8,586,781
2024-10-17	12.800	12.940	12.630	12.670	12.212	5,257,100
2024-10-16	12.460	12.780	12.460	12.700	12.241	4,732,854
2024-10-15	12.850	13.060	12.680	12.680	12.222	5,167,951
2024-10-14	12.690	12.950	12.410	12.950	12.482	6,607,125
2024-10-11	13.180	13.200	12.500	12.660	12.202	8,291,328
2024-10-10	13.400	13.590	13.070	13.180	12.703	9,045,023
2024-10-09	14.010	14.050	13.110	13.130	12.655	14,658,020
2024-10-08	15.010	15.010	13.660	14.460	13.937	23,070,354
2024-09-30	12.980	13.740	12.750	13.660	13.166	19,570,984
2024-09-27	12.190	12.690	12.050	12.630	12.173	12,418,053
2024-09-26	11.690	12.020	11.680	12.020	11.585	6,340,800
2024-09-25	11.850	12.020	11.710	11.720	11.296	8,224,225
2024-09-24	11.500	11.770	11.420	11.770	11.344	6,506,325
2024-09-23	11.480	11.560	11.420	11.480	11.065	3,459,700
2024-09-20	11.380	11.580	11.340	11.470	11.055	4,225,975
2024-09-19	11.150	11.430	11.070	11.370	10.959	3,490,900
2024-09-18	11.130	11.230	10.950	11.120	10.718	3,111,700
2024-09-13	11.330	11.420	11.200	11.220	10.814	3,243,300
2024-09-12	11.370	11.580	11.320	11.400	10.988	5,689,200
2024-09-11	11.210	11.670	11.180	11.360	10.949	5,211,570
2024-09-10	11.100	11.300	10.980	11.250	10.843	2,549,200
2024-09-09	11.120	11.220	11.000	11.090	10.689	2,147,400
2024-09-06	11.470	11.500	11.170	11.170	10.766	2,860,300
2024-09-05	11.400	11.520	11.340	11.480	11.065	2,249,075
2024-09-04	11.350	11.490	11.310	11.380	10.969	2,097,900
2024-09-03	11.390	11.540	11.350	11.440	11.026	2,876,675
2024-09-02	11.490	11.640	11.390	11.390	10.978	4,347,525
2024-08-30	11.280	11.680	11.250	11.520	11.104	5,436,250
2024-08-29	10.930	11.280	10.900	11.260	10.853	3,686,600
2024-08-28	10.850	11.100	10.720	10.990	10.593	3,561,067
2024-08-27	11.450	11.450	11.110	11.160	10.467	3,119,602
2024-08-26	11.300	11.430	11.170	11.370	10.664	2,915,002
2024-08-23	11.060	11.350	11.040	11.300	10.599	4,056,002
2024-08-22	11.380	11.580	11.080	11.100	10.411	5,687,852
2024-08-21	11.390	11.740	11.370	11.390	10.683	7,092,139
2024-08-20	11.550	11.600	11.180	11.200	10.505	3,072,301
2024-08-19	11.360	11.590	11.350	11.550	10.833	2,674,302
2024-08-16	11.400	11.460	11.320	11.420	10.711	2,249,627
2024-08-15	11.270	11.430	11.110	11.360	10.655	2,594,503
2024-08-14	11.260	11.380	11.220	11.220	10.524	1,891,700
2024-08-13	11.190	11.270	11.130	11.260	10.561	1,709,753
2024-08-12	11.260	11.270	11.120	11.160	10.467	1,702,625
2024-08-09	11.340	11.480	11.260	11.260	10.561	1,848,600
2024-08-08	11.360	11.400	11.130	11.330	10.627	2,639,925
2024-08-07	11.340	11.470	11.320	11.380	10.674	2,129,200
2024-08-06	11.300	11.410	11.210	11.350	10.646	2,266,025
2024-08-05	11.450	11.640	11.210	11.220	10.524	4,123,152
2024-08-02	11.540	11.710	11.460	11.510	10.796	2,829,150
2024-08-01	11.600	11.780	11.560	11.680	10.955	3,368,300
2024-07-31	11.290	11.660	11.260	11.650	10.927	4,296,450
2024-07-30	11.180	11.350	11.130	11.280	10.580	1,855,725

← NewerPage 9 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.