Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.870 | 4.970 | 4.870 | 4.940 | 4.940 | 5,788,000 |
| 2024-04-30 | 4.850 | 4.900 | 4.760 | 4.840 | 4.840 | 5,962,600 |
| 2024-04-29 | 4.720 | 4.920 | 4.690 | 4.860 | 4.860 | 8,372,300 |
| 2024-04-26 | 4.700 | 4.760 | 4.580 | 4.700 | 4.700 | 10,433,300 |
| 2024-04-25 | 4.530 | 5.260 | 4.490 | 4.760 | 4.760 | 16,328,500 |
| 2024-04-24 | 4.300 | 4.550 | 4.280 | 4.510 | 4.510 | 5,289,500 |
| 2024-04-23 | 4.200 | 4.340 | 4.150 | 4.310 | 4.310 | 4,236,623 |
| 2024-04-22 | 4.280 | 4.300 | 4.080 | 4.190 | 4.190 | 3,712,121 |
| 2024-04-19 | 4.280 | 4.340 | 4.200 | 4.270 | 4.270 | 4,455,621 |
| 2024-04-18 | 4.390 | 4.430 | 4.260 | 4.270 | 4.270 | 5,168,280 |
| 2024-04-17 | 4.050 | 4.380 | 4.050 | 4.370 | 4.370 | 7,425,000 |
| 2024-04-16 | 4.500 | 4.510 | 3.920 | 3.940 | 3.940 | 9,669,402 |
| 2024-04-15 | 4.720 | 4.820 | 4.360 | 4.460 | 4.460 | 8,369,600 |
| 2024-04-12 | 4.850 | 4.920 | 4.770 | 4.780 | 4.780 | 4,615,262 |
| 2024-04-11 | 4.720 | 4.900 | 4.670 | 4.840 | 4.840 | 5,625,570 |
| 2024-04-10 | 4.860 | 4.910 | 4.680 | 4.710 | 4.710 | 5,771,700 |
| 2024-04-09 | 4.840 | 4.920 | 4.800 | 4.870 | 4.870 | 4,696,600 |
| 2024-04-08 | 4.990 | 5.020 | 4.830 | 4.840 | 4.840 | 5,030,800 |
| 2024-04-03 | 5.030 | 5.100 | 4.960 | 5.020 | 5.020 | 5,018,321 |
| 2024-04-02 | 4.970 | 5.150 | 4.960 | 5.070 | 5.070 | 7,012,071 |
| 2024-04-01 | 4.880 | 4.990 | 4.870 | 4.980 | 4.980 | 5,858,550 |
| 2024-03-29 | 4.830 | 4.870 | 4.800 | 4.870 | 4.870 | 2,735,600 |
| 2024-03-28 | 4.750 | 4.870 | 4.740 | 4.790 | 4.790 | 5,312,500 |
| 2024-03-27 | 4.910 | 4.950 | 4.710 | 4.710 | 4.710 | 4,666,000 |
| 2024-03-26 | 4.810 | 4.880 | 4.750 | 4.830 | 4.830 | 5,375,500 |
| 2024-03-25 | 4.910 | 4.970 | 4.800 | 4.820 | 4.820 | 6,906,950 |
| 2024-03-22 | 5.100 | 5.140 | 4.930 | 4.960 | 4.960 | 7,749,600 |
| 2024-03-21 | 5.060 | 5.240 | 5.020 | 5.100 | 5.100 | 8,290,900 |
| 2024-03-20 | 4.930 | 5.100 | 4.920 | 5.060 | 5.060 | 7,297,100 |
| 2024-03-19 | 4.940 | 5.000 | 4.920 | 4.960 | 4.960 | 5,498,602 |
| 2024-03-18 | 4.920 | 5.010 | 4.910 | 4.950 | 4.950 | 6,771,587 |
| 2024-03-15 | 4.830 | 4.880 | 4.790 | 4.870 | 4.870 | 4,208,970 |
| 2024-03-14 | 4.880 | 4.900 | 4.730 | 4.830 | 4.830 | 5,529,700 |
| 2024-03-13 | 4.900 | 4.950 | 4.840 | 4.880 | 4.880 | 5,534,700 |
| 2024-03-12 | 4.810 | 4.950 | 4.750 | 4.930 | 4.930 | 7,957,400 |
| 2024-03-11 | 4.730 | 4.820 | 4.710 | 4.800 | 4.800 | 5,792,800 |
| 2024-03-08 | 4.760 | 4.840 | 4.700 | 4.790 | 4.790 | 7,601,600 |
| 2024-03-07 | 4.690 | 4.960 | 4.660 | 4.790 | 4.790 | 12,295,400 |
| 2024-03-06 | 4.510 | 4.850 | 4.450 | 4.690 | 4.690 | 12,925,701 |
| 2024-03-05 | 4.640 | 4.640 | 4.480 | 4.490 | 4.490 | 5,699,502 |
| 2024-03-04 | 4.730 | 4.800 | 4.570 | 4.640 | 4.640 | 6,303,900 |
| 2024-03-01 | 4.580 | 4.720 | 4.550 | 4.720 | 4.720 | 7,810,600 |
| 2024-02-29 | 4.300 | 4.560 | 4.270 | 4.540 | 4.540 | 8,845,457 |
| 2024-02-28 | 4.820 | 4.960 | 4.360 | 4.360 | 4.360 | 13,215,700 |
| 2024-02-27 | 4.750 | 4.830 | 4.710 | 4.820 | 4.820 | 6,589,500 |
| 2024-02-26 | 4.560 | 4.860 | 4.560 | 4.750 | 4.750 | 8,616,400 |
| 2024-02-23 | 4.400 | 4.580 | 4.400 | 4.570 | 4.570 | 7,875,336 |
| 2024-02-22 | 4.270 | 4.400 | 4.260 | 4.400 | 4.400 | 6,339,900 |
| 2024-02-21 | 4.150 | 4.410 | 4.110 | 4.280 | 4.280 | 8,020,819 |
| 2024-02-20 | 4.070 | 4.300 | 3.980 | 4.150 | 4.150 | 6,534,604 |
| 2024-02-19 | 4.020 | 4.180 | 3.940 | 4.080 | 4.080 | 9,297,048 |
| 2024-02-08 | 3.680 | 3.970 | 3.540 | 3.940 | 3.940 | 13,264,882 |
| 2024-02-07 | 3.860 | 3.880 | 3.490 | 3.690 | 3.690 | 11,932,967 |
| 2024-02-06 | 3.800 | 3.990 | 3.470 | 3.820 | 3.820 | 13,972,314 |
| 2024-02-05 | 4.440 | 4.470 | 3.760 | 3.880 | 3.880 | 15,394,800 |
| 2024-02-02 | 4.760 | 4.860 | 4.320 | 4.510 | 4.510 | 9,193,161 |
| 2024-02-01 | 4.850 | 4.890 | 4.610 | 4.750 | 4.750 | 7,731,504 |
| 2024-01-31 | 5.150 | 5.150 | 4.830 | 4.860 | 4.860 | 8,824,000 |
| 2024-01-30 | 5.340 | 5.360 | 5.160 | 5.170 | 5.170 | 5,288,000 |
| 2024-01-29 | 5.570 | 5.630 | 5.320 | 5.340 | 5.340 | 6,079,100 |
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.