Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 10,335,800 |
| 2023-08-01 | 6.020 | 6.030 | 5.690 | 5.810 | 5.810 | 22,214,700 |
| 2023-07-31 | 5.820 | 5.940 | 5.800 | 5.930 | 5.930 | 13,419,100 |
| 2023-07-28 | 5.710 | 5.890 | 5.640 | 5.860 | 5.860 | 14,334,418 |
| 2023-07-27 | 5.750 | 5.810 | 5.700 | 5.740 | 5.740 | 9,980,700 |
| 2023-07-26 | 5.740 | 5.790 | 5.680 | 5.720 | 5.720 | 8,901,021 |
| 2023-07-25 | 5.650 | 5.770 | 5.630 | 5.740 | 5.740 | 15,014,888 |
| 2023-07-24 | 5.590 | 5.700 | 5.480 | 5.650 | 5.650 | 14,921,800 |
| 2023-07-21 | 5.580 | 5.710 | 5.540 | 5.600 | 5.600 | 16,404,375 |
| 2023-07-20 | 5.680 | 5.720 | 5.560 | 5.580 | 5.580 | 18,108,800 |
| 2023-07-19 | 5.800 | 5.850 | 5.670 | 5.730 | 5.730 | 21,633,430 |
| 2023-07-18 | 6.010 | 6.080 | 5.710 | 5.890 | 5.890 | 47,966,249 |
| 2023-07-17 | 5.430 | 6.520 | 5.430 | 6.180 | 6.180 | 54,730,108 |
| 2023-07-14 | 5.440 | 5.460 | 5.400 | 5.430 | 5.430 | 2,053,000 |
| 2023-07-13 | 5.410 | 5.480 | 5.390 | 5.420 | 5.420 | 2,104,600 |
| 2023-07-12 | 5.490 | 5.500 | 5.400 | 5.400 | 5.400 | 1,807,600 |
| 2023-07-11 | 5.390 | 5.480 | 5.380 | 5.470 | 5.470 | 2,001,304 |
| 2023-07-10 | 5.440 | 5.470 | 5.380 | 5.400 | 5.400 | 1,669,000 |
| 2023-07-07 | 5.480 | 5.500 | 5.430 | 5.430 | 5.430 | 1,931,400 |
| 2023-07-06 | 5.480 | 5.490 | 5.430 | 5.460 | 5.460 | 2,029,600 |
| 2023-07-05 | 5.500 | 5.500 | 5.440 | 5.450 | 5.450 | 2,392,800 |
| 2023-07-04 | 5.430 | 5.490 | 5.400 | 5.470 | 5.470 | 2,251,400 |
| 2023-07-03 | 5.430 | 5.470 | 5.380 | 5.430 | 5.430 | 3,359,100 |
| 2023-06-30 | 5.450 | 5.450 | 5.370 | 5.400 | 5.400 | 1,968,300 |
| 2023-06-29 | 5.350 | 5.440 | 5.320 | 5.410 | 5.410 | 3,149,700 |
| 2023-06-28 | 5.310 | 5.360 | 5.230 | 5.350 | 5.350 | 3,055,500 |
| 2023-06-27 | 5.170 | 5.320 | 5.140 | 5.300 | 5.300 | 2,439,700 |
| 2023-06-26 | 5.200 | 5.260 | 5.140 | 5.140 | 5.140 | 2,697,537 |
| 2023-06-21 | 5.270 | 5.310 | 5.230 | 5.240 | 5.240 | 2,742,500 |
| 2023-06-20 | 5.310 | 5.320 | 5.250 | 5.270 | 5.270 | 2,045,500 |
| 2023-06-19 | 5.390 | 5.390 | 5.300 | 5.310 | 5.310 | 2,385,100 |
| 2023-06-16 | 5.380 | 5.460 | 5.350 | 5.390 | 5.390 | 2,905,300 |
| 2023-06-15 | 5.380 | 5.390 | 5.320 | 5.370 | 5.370 | 2,311,335 |
| 2023-06-14 | 5.360 | 5.390 | 5.300 | 5.380 | 5.380 | 2,829,800 |
| 2023-06-13 | 5.350 | 5.410 | 5.300 | 5.360 | 5.360 | 3,355,400 |
| 2023-06-12 | 5.300 | 5.360 | 5.190 | 5.340 | 5.340 | 3,567,900 |
| 2023-06-09 | 5.290 | 5.330 | 5.260 | 5.310 | 5.310 | 3,010,400 |
| 2023-06-08 | 5.400 | 5.400 | 5.280 | 5.310 | 5.310 | 3,385,500 |
| 2023-06-07 | 5.410 | 5.410 | 5.350 | 5.370 | 5.370 | 2,345,800 |
| 2023-06-06 | 5.570 | 5.570 | 5.370 | 5.390 | 5.390 | 3,685,800 |
| 2023-06-05 | 5.550 | 5.570 | 5.520 | 5.570 | 5.570 | 2,484,700 |
| 2023-06-02 | 5.560 | 5.610 | 5.540 | 5.560 | 5.560 | 2,852,300 |
| 2023-06-01 | 5.550 | 5.620 | 5.520 | 5.530 | 5.530 | 3,084,467 |
| 2023-05-31 | 5.640 | 5.640 | 5.540 | 5.550 | 5.550 | 2,132,643 |
| 2023-05-30 | 5.600 | 5.660 | 5.580 | 5.630 | 5.630 | 2,541,949 |
| 2023-05-29 | 5.640 | 5.690 | 5.560 | 5.610 | 5.610 | 2,945,237 |
| 2023-05-26 | 5.610 | 5.650 | 5.530 | 5.640 | 5.640 | 2,988,400 |
| 2023-05-25 | 5.560 | 5.620 | 5.520 | 5.610 | 5.610 | 3,001,849 |
| 2023-05-24 | 5.540 | 5.620 | 5.510 | 5.560 | 5.560 | 2,060,100 |
| 2023-05-23 | 5.630 | 5.640 | 5.550 | 5.550 | 5.550 | 1,759,500 |
| 2023-05-22 | 5.600 | 5.680 | 5.590 | 5.630 | 5.630 | 2,420,700 |
| 2023-05-19 | 5.590 | 5.630 | 5.540 | 5.610 | 5.610 | 2,034,200 |
| 2023-05-18 | 5.520 | 5.630 | 5.510 | 5.610 | 5.610 | 3,374,200 |
| 2023-05-17 | 5.410 | 5.550 | 5.380 | 5.540 | 5.540 | 3,959,949 |
| 2023-05-16 | 5.450 | 5.450 | 5.370 | 5.410 | 5.410 | 2,092,900 |
| 2023-05-15 | 5.390 | 5.440 | 5.360 | 5.440 | 5.440 | 2,107,900 |
| 2023-05-12 | 5.450 | 5.480 | 5.390 | 5.390 | 5.390 | 2,179,700 |
| 2023-05-11 | 5.430 | 5.480 | 5.420 | 5.450 | 5.450 | 2,326,100 |
| 2023-05-10 | 5.370 | 5.460 | 5.370 | 5.430 | 5.430 | 2,051,700 |
| 2023-05-09 | 5.450 | 5.520 | 5.400 | 5.400 | 5.400 | 3,699,300 |
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.