Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6.110 | 6.110 | 5.970 | 5.990 | 5.990 | 7,812,500 |
| 2023-11-01 | 5.940 | 6.080 | 5.900 | 6.080 | 6.080 | 8,372,382 |
| 2023-10-31 | 5.900 | 5.990 | 5.880 | 5.930 | 5.930 | 5,641,300 |
| 2023-10-30 | 5.820 | 5.890 | 5.760 | 5.880 | 5.880 | 5,222,700 |
| 2023-10-27 | 5.740 | 5.900 | 5.710 | 5.900 | 5.900 | 5,553,800 |
| 2023-10-26 | 5.750 | 5.750 | 5.620 | 5.740 | 5.740 | 3,402,600 |
| 2023-10-25 | 5.700 | 5.780 | 5.700 | 5.750 | 5.750 | 3,116,301 |
| 2023-10-24 | 5.520 | 5.690 | 5.490 | 5.690 | 5.690 | 4,642,601 |
| 2023-10-23 | 5.680 | 5.710 | 5.480 | 5.520 | 5.520 | 4,804,002 |
| 2023-10-20 | 5.780 | 5.820 | 5.680 | 5.690 | 5.690 | 3,156,600 |
| 2023-10-19 | 5.780 | 5.830 | 5.670 | 5.720 | 5.720 | 3,801,100 |
| 2023-10-18 | 5.830 | 5.840 | 5.730 | 5.740 | 5.740 | 3,358,682 |
| 2023-10-17 | 5.870 | 5.870 | 5.810 | 5.850 | 5.850 | 3,185,300 |
| 2023-10-16 | 5.880 | 5.920 | 5.820 | 5.870 | 5.870 | 3,576,800 |
| 2023-10-13 | 5.920 | 5.920 | 5.840 | 5.870 | 5.870 | 3,531,700 |
| 2023-10-12 | 5.920 | 5.920 | 5.840 | 5.920 | 5.920 | 3,604,800 |
| 2023-10-11 | 5.900 | 5.930 | 5.800 | 5.850 | 5.850 | 4,327,700 |
| 2023-10-10 | 5.920 | 5.960 | 5.870 | 5.900 | 5.900 | 4,992,900 |
| 2023-10-09 | 5.960 | 6.000 | 5.890 | 5.930 | 5.930 | 6,344,300 |
| 2023-09-28 | 5.850 | 5.980 | 5.820 | 5.960 | 5.960 | 6,467,035 |
| 2023-09-27 | 5.860 | 5.910 | 5.800 | 5.850 | 5.850 | 4,683,000 |
| 2023-09-26 | 5.800 | 5.880 | 5.750 | 5.850 | 5.850 | 5,314,624 |
| 2023-09-25 | 5.710 | 5.820 | 5.680 | 5.820 | 5.820 | 6,816,700 |
| 2023-09-22 | 5.620 | 5.710 | 5.590 | 5.710 | 5.710 | 3,130,616 |
| 2023-09-21 | 5.610 | 5.670 | 5.590 | 5.630 | 5.630 | 3,585,500 |
| 2023-09-20 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 3,901,000 |
| 2023-09-19 | 5.710 | 5.750 | 5.660 | 5.680 | 5.680 | 4,499,400 |
| 2023-09-18 | 5.670 | 5.780 | 5.620 | 5.750 | 5.750 | 4,922,800 |
| 2023-09-15 | 5.690 | 5.730 | 5.650 | 5.690 | 5.690 | 4,397,700 |
| 2023-09-14 | 5.720 | 5.750 | 5.630 | 5.690 | 5.690 | 4,208,400 |
| 2023-09-13 | 5.750 | 5.810 | 5.660 | 5.760 | 5.760 | 6,173,400 |
| 2023-09-12 | 5.800 | 5.850 | 5.730 | 5.770 | 5.770 | 7,025,100 |
| 2023-09-11 | 5.750 | 5.900 | 5.730 | 5.830 | 5.830 | 13,155,391 |
| 2023-09-08 | 5.980 | 6.160 | 5.790 | 5.880 | 5.880 | 24,419,285 |
| 2023-09-07 | 5.740 | 6.500 | 5.710 | 5.950 | 5.950 | 36,665,582 |
| 2023-09-06 | 5.670 | 5.790 | 5.670 | 5.770 | 5.770 | 4,183,600 |
| 2023-09-05 | 5.700 | 5.770 | 5.660 | 5.730 | 5.730 | 6,672,300 |
| 2023-09-04 | 5.610 | 5.700 | 5.610 | 5.700 | 5.700 | 5,959,700 |
| 2023-09-01 | 5.710 | 5.760 | 5.550 | 5.620 | 5.620 | 9,038,453 |
| 2023-08-31 | 5.770 | 5.980 | 5.610 | 5.660 | 5.660 | 16,267,800 |
| 2023-08-30 | 5.550 | 5.650 | 5.520 | 5.600 | 5.600 | 4,786,900 |
| 2023-08-29 | 5.430 | 5.570 | 5.360 | 5.560 | 5.560 | 5,780,624 |
| 2023-08-28 | 5.640 | 5.640 | 5.380 | 5.390 | 5.390 | 6,038,653 |
| 2023-08-25 | 5.350 | 5.450 | 5.290 | 5.330 | 5.330 | 3,893,785 |
| 2023-08-24 | 5.400 | 5.460 | 5.320 | 5.370 | 5.370 | 3,461,200 |
| 2023-08-23 | 5.520 | 5.520 | 5.400 | 5.410 | 5.410 | 2,672,000 |
| 2023-08-22 | 5.600 | 5.600 | 5.400 | 5.510 | 5.510 | 5,891,300 |
| 2023-08-21 | 5.570 | 5.690 | 5.560 | 5.570 | 5.570 | 4,064,500 |
| 2023-08-18 | 5.570 | 5.660 | 5.550 | 5.570 | 5.570 | 5,156,424 |
| 2023-08-17 | 5.520 | 5.570 | 5.430 | 5.570 | 5.570 | 4,831,000 |
| 2023-08-16 | 5.590 | 5.590 | 5.490 | 5.500 | 5.500 | 3,256,700 |
| 2023-08-15 | 5.610 | 5.620 | 5.540 | 5.580 | 5.580 | 3,000,300 |
| 2023-08-14 | 5.500 | 5.620 | 5.480 | 5.620 | 5.620 | 4,103,018 |
| 2023-08-11 | 5.600 | 5.630 | 5.520 | 5.530 | 5.530 | 4,173,000 |
| 2023-08-10 | 5.630 | 5.630 | 5.560 | 5.600 | 5.600 | 3,000,000 |
| 2023-08-09 | 5.660 | 5.660 | 5.570 | 5.610 | 5.610 | 3,869,994 |
| 2023-08-08 | 5.650 | 5.670 | 5.600 | 5.670 | 5.670 | 3,432,085 |
| 2023-08-07 | 5.680 | 5.680 | 5.590 | 5.640 | 5.640 | 4,410,700 |
| 2023-08-04 | 5.710 | 5.730 | 5.660 | 5.670 | 5.670 | 6,566,200 |
| 2023-08-03 | 5.740 | 5.740 | 5.660 | 5.670 | 5.670 | 6,668,900 |
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.