Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.170 | 4.200 | 4.120 | 4.170 | 4.170 | 6,085,400 |
| 2024-07-29 | 4.150 | 4.200 | 4.100 | 4.160 | 4.160 | 6,139,500 |
| 2024-07-26 | 4.050 | 4.160 | 4.020 | 4.130 | 4.130 | 6,485,000 |
| 2024-07-25 | 3.950 | 4.060 | 3.920 | 4.040 | 4.040 | 5,408,600 |
| 2024-07-24 | 4.030 | 4.050 | 3.910 | 3.990 | 3.990 | 3,426,200 |
| 2024-07-23 | 4.140 | 4.180 | 4.050 | 4.060 | 4.060 | 4,245,100 |
| 2024-07-22 | 4.050 | 4.140 | 4.040 | 4.130 | 4.130 | 4,437,600 |
| 2024-07-19 | 4.040 | 4.070 | 3.980 | 4.060 | 4.060 | 3,068,000 |
| 2024-07-18 | 4.040 | 4.070 | 3.890 | 4.060 | 4.060 | 4,455,200 |
| 2024-07-17 | 4.120 | 4.130 | 4.010 | 4.020 | 4.020 | 4,860,100 |
| 2024-07-16 | 4.100 | 4.150 | 4.040 | 4.120 | 4.120 | 4,243,300 |
| 2024-07-15 | 4.220 | 4.240 | 4.100 | 4.140 | 4.140 | 4,520,600 |
| 2024-07-12 | 4.250 | 4.360 | 4.230 | 4.260 | 4.260 | 6,621,600 |
| 2024-07-11 | 4.180 | 4.260 | 4.160 | 4.230 | 4.230 | 5,731,100 |
| 2024-07-10 | 4.210 | 4.230 | 4.110 | 4.130 | 4.130 | 4,381,400 |
| 2024-07-09 | 4.100 | 4.310 | 4.010 | 4.260 | 4.260 | 5,478,100 |
| 2024-07-08 | 4.230 | 4.240 | 4.110 | 4.130 | 4.130 | 3,476,400 |
| 2024-07-05 | 4.180 | 4.270 | 4.100 | 4.240 | 4.240 | 3,705,500 |
| 2024-07-04 | 4.330 | 4.350 | 4.160 | 4.170 | 4.170 | 5,088,100 |
| 2024-07-03 | 4.400 | 4.440 | 4.330 | 4.350 | 4.350 | 4,567,400 |
| 2024-07-02 | 4.370 | 4.440 | 4.340 | 4.400 | 4.400 | 4,895,600 |
| 2024-07-01 | 4.360 | 4.390 | 4.290 | 4.370 | 4.370 | 4,600,100 |
| 2024-06-28 | 4.320 | 4.400 | 4.260 | 4.340 | 4.340 | 4,113,900 |
| 2024-06-27 | 4.320 | 4.380 | 4.260 | 4.290 | 4.290 | 4,467,700 |
| 2024-06-26 | 4.140 | 4.330 | 4.100 | 4.320 | 4.320 | 4,687,900 |
| 2024-06-25 | 4.130 | 4.210 | 4.120 | 4.150 | 4.150 | 4,527,900 |
| 2024-06-24 | 4.290 | 4.310 | 4.100 | 4.120 | 4.120 | 6,110,900 |
| 2024-06-21 | 4.320 | 4.370 | 4.270 | 4.310 | 4.310 | 3,264,700 |
| 2024-06-20 | 4.470 | 4.480 | 4.310 | 4.330 | 4.330 | 5,607,900 |
| 2024-06-19 | 4.460 | 4.540 | 4.430 | 4.470 | 4.470 | 4,494,200 |
| 2024-06-18 | 4.380 | 4.460 | 4.280 | 4.450 | 4.450 | 5,561,604 |
| 2024-06-17 | 4.500 | 4.500 | 4.330 | 4.370 | 4.370 | 5,697,946 |
| 2024-06-14 | 4.450 | 4.550 | 4.400 | 4.480 | 4.480 | 6,159,213 |
| 2024-06-13 | 4.470 | 4.510 | 4.420 | 4.460 | 4.460 | 6,063,293 |
| 2024-06-12 | 4.340 | 4.490 | 4.320 | 4.470 | 4.470 | 7,013,422 |
| 2024-06-11 | 4.250 | 4.380 | 4.170 | 4.350 | 4.350 | 8,134,000 |
| 2024-06-07 | 4.260 | 4.380 | 4.230 | 4.310 | 4.310 | 8,156,183 |
| 2024-06-06 | 4.440 | 4.450 | 4.100 | 4.200 | 4.200 | 13,229,402 |
| 2024-06-05 | 4.640 | 4.650 | 4.370 | 4.400 | 4.400 | 13,067,400 |
| 2024-06-04 | 4.840 | 4.850 | 4.580 | 4.660 | 4.660 | 17,691,600 |
| 2024-06-03 | 5.000 | 5.190 | 4.850 | 4.900 | 4.900 | 19,444,602 |
| 2024-05-31 | 5.000 | 5.200 | 4.880 | 5.100 | 5.100 | 24,231,246 |
| 2024-05-30 | 5.070 | 5.100 | 4.890 | 4.930 | 4.930 | 21,934,700 |
| 2024-05-29 | 4.800 | 5.300 | 4.750 | 5.190 | 5.190 | 36,525,802 |
| 2024-05-28 | 4.680 | 5.220 | 4.570 | 4.900 | 4.900 | 21,112,800 |
| 2024-05-27 | 4.640 | 4.680 | 4.560 | 4.680 | 4.680 | 4,598,400 |
| 2024-05-24 | 4.630 | 4.740 | 4.620 | 4.640 | 4.640 | 3,931,422 |
| 2024-05-23 | 4.670 | 4.740 | 4.630 | 4.660 | 4.660 | 4,370,900 |
| 2024-05-22 | 4.680 | 4.770 | 4.670 | 4.720 | 4.720 | 3,784,900 |
| 2024-05-21 | 4.800 | 4.810 | 4.650 | 4.700 | 4.700 | 4,974,522 |
| 2024-05-20 | 4.860 | 4.880 | 4.770 | 4.810 | 4.810 | 5,149,600 |
| 2024-05-17 | 4.750 | 4.840 | 4.740 | 4.840 | 4.840 | 4,947,100 |
| 2024-05-16 | 4.720 | 4.840 | 4.710 | 4.790 | 4.790 | 6,797,600 |
| 2024-05-15 | 4.700 | 4.770 | 4.640 | 4.680 | 4.680 | 4,689,600 |
| 2024-05-14 | 4.640 | 4.740 | 4.620 | 4.730 | 4.730 | 6,020,400 |
| 2024-05-13 | 4.710 | 4.720 | 4.510 | 4.630 | 4.630 | 6,797,200 |
| 2024-05-10 | 4.860 | 4.890 | 4.650 | 4.730 | 4.730 | 13,515,400 |
| 2024-05-09 | 4.870 | 4.950 | 4.830 | 4.860 | 4.860 | 6,736,700 |
| 2024-05-08 | 4.920 | 4.930 | 4.830 | 4.840 | 4.840 | 3,635,700 |
| 2024-05-07 | 4.940 | 4.980 | 4.900 | 4.940 | 4.940 | 4,623,700 |
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.