Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.750 | 7.010 | 6.340 | 7.000 | 7.000 | 21,077,001 |
| 2026-10-22 | 7.070 | 7.150 | 6.820 | 6.820 | 6.820 | 10,207,284 |
| 2026-10-21 | 7.070 | 7.180 | 7.040 | 7.070 | 7.070 | 7,991,698 |
| 2026-10-20 | 6.930 | 7.130 | 6.900 | 7.030 | 7.030 | 8,182,005 |
| 2026-10-19 | 6.950 | 7.020 | 6.760 | 6.960 | 6.960 | 11,684,905 |
| 2026-10-16 | 7.030 | 7.170 | 6.900 | 6.970 | 6.970 | 13,274,830 |
| 2026-10-15 | 7.060 | 7.090 | 6.880 | 6.890 | 6.890 | 11,082,273 |
| 2026-10-14 | 7.400 | 7.420 | 7.180 | 7.230 | 7.230 | 8,970,900 |
| 2026-10-13 | 7.350 | 7.490 | 7.160 | 7.420 | 7.420 | 11,849,100 |
| 2026-10-12 | 7.500 | 7.550 | 7.380 | 7.420 | 7.420 | 7,814,114 |
| 2026-10-09 | 7.510 | 7.570 | 7.200 | 7.530 | 7.530 | 12,847,745 |
| 2026-10-08 | 7.600 | 7.740 | 7.430 | 7.530 | 7.530 | 9,485,145 |
| 2026-09-30 | 7.670 | 7.710 | 7.520 | 7.530 | 7.530 | 8,924,045 |
| 2026-09-29 | 7.720 | 7.760 | 7.570 | 7.640 | 7.640 | 8,666,700 |
| 2026-09-28 | 7.800 | 7.820 | 7.510 | 7.610 | 7.610 | 11,755,081 |
| 2026-09-24 | 7.980 | 8.000 | 7.820 | 7.860 | 7.860 | 9,114,806 |
| 2026-09-23 | 8.100 | 8.110 | 7.940 | 7.970 | 7.970 | 10,341,500 |
| 2026-09-22 | 8.260 | 8.300 | 8.090 | 8.130 | 8.130 | 12,738,100 |
| 2026-09-21 | 8.220 | 8.320 | 8.180 | 8.220 | 8.220 | 11,049,312 |
| 2026-09-18 | 8.230 | 8.260 | 8.120 | 8.250 | 8.250 | 13,546,300 |
| 2026-09-17 | 8.050 | 8.230 | 7.940 | 8.170 | 8.170 | 15,411,800 |
| 2026-09-16 | 7.800 | 8.250 | 7.740 | 8.100 | 8.100 | 19,859,100 |
| 2026-09-15 | 8.000 | 8.040 | 7.780 | 7.800 | 7.800 | 12,645,000 |
| 2026-09-14 | 7.940 | 8.060 | 7.870 | 7.990 | 7.990 | 11,755,900 |
| 2026-09-11 | 8.110 | 8.150 | 7.830 | 7.990 | 7.990 | 23,033,400 |
| 2026-09-10 | 8.380 | 8.380 | 8.200 | 8.210 | 8.210 | 17,348,301 |
| 2026-09-09 | 8.780 | 8.880 | 8.400 | 8.460 | 8.460 | 31,913,861 |
| 2026-09-08 | 9.230 | 9.250 | 8.900 | 8.940 | 8.940 | 29,312,611 |
| 2026-09-07 | 8.710 | 9.440 | 8.710 | 9.180 | 9.180 | 42,505,035 |
| 2026-09-04 | 9.070 | 9.350 | 8.680 | 8.710 | 8.710 | 38,649,910 |
| 2026-09-03 | 9.100 | 9.180 | 8.580 | 9.080 | 9.080 | 43,606,871 |
| 2026-09-02 | 8.640 | 9.180 | 8.580 | 8.920 | 8.920 | 36,850,215 |
| 2026-09-01 | 8.800 | 8.870 | 8.630 | 8.720 | 8.720 | 20,962,119 |
| 2026-08-31 | 8.400 | 8.920 | 8.330 | 8.910 | 8.910 | 33,311,934 |
| 2026-08-28 | 8.760 | 9.010 | 8.650 | 8.650 | 8.650 | 34,128,426 |
| 2026-08-27 | 8.870 | 8.940 | 8.690 | 8.890 | 8.890 | 35,376,336 |
| 2026-08-26 | 9.130 | 9.180 | 8.690 | 8.900 | 8.900 | 36,560,238 |
| 2026-08-25 | 9.450 | 9.500 | 9.120 | 9.170 | 9.170 | 45,341,367 |
| 2026-08-24 | 9.980 | 10.380 | 9.350 | 9.490 | 9.490 | 73,073,656 |
| 2026-08-21 | 8.780 | 10.540 | 8.580 | 9.880 | 9.880 | 94,192,211 |
| 2026-08-20 | 8.300 | 9.360 | 7.960 | 8.780 | 8.780 | 56,637,773 |
| 2026-08-19 | 9.080 | 9.090 | 8.250 | 8.290 | 8.290 | 52,307,648 |
| 2026-08-18 | 8.500 | 9.360 | 8.360 | 9.150 | 9.150 | 65,811,703 |
| 2026-08-17 | 8.760 | 8.780 | 8.230 | 8.600 | 8.600 | 52,986,145 |
| 2026-08-14 | 8.430 | 9.150 | 8.280 | 8.910 | 8.910 | 60,032,031 |
| 2026-08-13 | 8.500 | 8.560 | 8.320 | 8.340 | 8.340 | 13,706,400 |
| 2026-08-12 | 8.270 | 8.490 | 8.240 | 8.460 | 8.460 | 13,662,600 |
| 2026-08-11 | 8.370 | 8.420 | 8.200 | 8.270 | 8.270 | 12,068,450 |
| 2026-08-10 | 8.480 | 8.510 | 8.280 | 8.450 | 8.450 | 14,451,000 |
| 2026-08-07 | 8.400 | 8.460 | 8.050 | 8.440 | 8.440 | 19,045,891 |
| 2026-08-06 | 8.310 | 8.410 | 8.140 | 8.350 | 8.350 | 16,413,699 |
| 2026-08-05 | 8.120 | 8.400 | 8.060 | 8.330 | 8.330 | 20,888,980 |
| 2026-08-04 | 7.890 | 8.180 | 7.840 | 8.140 | 8.140 | 23,009,643 |
| 2026-08-03 | 7.900 | 8.040 | 7.560 | 7.860 | 7.860 | 24,033,412 |
| 2026-07-31 | 7.700 | 7.900 | 7.650 | 7.720 | 7.720 | 20,570,500 |
| 2026-07-30 | 7.790 | 7.980 | 7.440 | 7.500 | 7.500 | 17,788,564 |
| 2026-07-29 | 7.720 | 7.910 | 7.430 | 7.860 | 7.860 | 20,862,529 |
| 2026-07-28 | 7.630 | 7.950 | 7.540 | 7.720 | 7.720 | 18,716,988 |
| 2026-07-27 | 7.340 | 7.800 | 7.250 | 7.780 | 7.780 | 15,843,050 |
| 2026-07-24 | 7.390 | 7.580 | 7.200 | 7.340 | 7.340 | 16,124,600 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.