Nanfang Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.500	5.700	5.500	5.570	5.570	5,485,300
2024-01-25	5.260	5.540	5.240	5.540	5.540	6,688,200
2024-01-24	5.210	5.320	5.050	5.260	5.260	7,179,802
2024-01-23	5.310	5.340	5.090	5.200	5.200	8,890,700
2024-01-22	5.690	5.710	5.260	5.330	5.330	6,626,000
2024-01-19	5.840	5.850	5.660	5.690	5.690	5,546,182
2024-01-18	5.990	6.040	5.670	5.830	5.830	8,682,800
2024-01-17	6.180	6.220	6.010	6.010	6.010	4,611,900
2024-01-16	6.200	6.240	6.070	6.160	6.160	5,074,704
2024-01-15	6.200	6.200	6.110	6.190	6.190	3,663,300
2024-01-12	6.280	6.340	6.160	6.180	6.180	4,432,900
2024-01-11	6.200	6.280	6.180	6.280	6.280	4,033,400
2024-01-10	6.250	6.320	6.140	6.220	6.220	4,724,700
2024-01-09	6.160	6.300	6.160	6.260	6.260	4,911,000
2024-01-08	6.240	6.270	6.150	6.150	6.150	5,687,300
2024-01-05	6.330	6.380	6.210	6.230	6.230	5,765,200
2024-01-04	6.360	6.380	6.280	6.330	6.330	5,710,500
2024-01-03	6.400	6.410	6.290	6.380	6.380	8,600,400
2024-01-02	6.180	6.530	6.170	6.400	6.400	15,218,800
2023-12-29	6.080	6.190	6.070	6.180	6.180	5,338,100
2023-12-28	5.920	6.090	5.880	6.070	6.070	4,005,200
2023-12-27	5.830	5.970	5.790	5.940	5.940	3,669,000
2023-12-26	5.950	5.950	5.810	5.820	5.820	3,130,900
2023-12-25	5.950	6.010	5.900	5.940	5.940	4,751,500
2023-12-22	6.080	6.120	5.960	5.980	5.980	4,049,000
2023-12-21	6.090	6.140	5.890	6.120	6.120	5,271,400
2023-12-20	6.080	6.190	6.070	6.080	6.080	4,515,922
2023-12-19	6.040	6.110	5.960	6.080	6.080	3,812,152
2023-12-18	6.140	6.140	6.020	6.040	6.040	3,289,000
2023-12-15	6.130	6.170	6.080	6.150	6.150	4,200,600
2023-12-14	6.130	6.200	6.080	6.100	6.100	3,476,900
2023-12-13	6.080	6.240	6.060	6.140	6.140	4,857,300
2023-12-12	6.040	6.110	5.990	6.090	6.090	3,624,900
2023-12-11	6.000	6.050	5.900	6.030	6.030	5,860,300
2023-12-08	6.130	6.180	5.980	6.000	6.000	5,192,899
2023-12-07	6.170	6.190	6.080	6.110	6.110	3,551,700
2023-12-06	6.120	6.230	6.070	6.160	6.160	3,554,800
2023-12-05	6.200	6.230	6.100	6.110	6.110	3,102,200
2023-12-04	6.260	6.260	6.170	6.230	6.230	3,647,100
2023-12-01	6.210	6.270	6.160	6.230	6.230	3,946,900
2023-11-30	6.220	6.250	6.110	6.180	6.180	3,685,700
2023-11-29	6.240	6.260	6.190	6.230	6.230	3,484,200
2023-11-28	6.150	6.260	6.130	6.230	6.230	4,664,500
2023-11-27	6.160	6.180	6.090	6.150	6.150	4,992,900
2023-11-24	6.250	6.250	6.140	6.160	6.160	4,395,500
2023-11-23	6.200	6.270	6.160	6.260	6.260	3,735,300
2023-11-22	6.240	6.290	6.180	6.180	6.180	4,343,300
2023-11-21	6.330	6.340	6.210	6.240	6.240	5,635,000
2023-11-20	6.230	6.360	6.210	6.350	6.350	5,851,400
2023-11-17	6.150	6.280	6.130	6.210	6.210	4,890,100
2023-11-16	6.180	6.230	6.150	6.170	6.170	3,609,600
2023-11-15	6.190	6.260	6.150	6.190	6.190	3,528,600
2023-11-14	6.200	6.220	6.150	6.170	6.170	4,058,105
2023-11-13	6.130	6.230	6.120	6.210	6.210	5,115,501
2023-11-10	6.040	6.130	6.010	6.100	6.100	4,896,600
2023-11-09	6.140	6.170	6.050	6.070	6.070	7,021,900
2023-11-08	6.110	6.340	6.110	6.150	6.150	7,759,200
2023-11-07	6.070	6.260	6.070	6.180	6.180	8,176,200
2023-11-06	6.010	6.110	6.010	6.100	6.100	7,318,700
2023-11-03	6.010	6.090	5.980	6.000	6.000	5,848,700

← NewerPage 12 of 21 · 1,220 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.