Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.910 | 6.020 | 5.910 | 6.000 | 6.000 | 4,326,800 |
| 2023-02-06 | 5.950 | 5.990 | 5.890 | 5.920 | 5.920 | 3,784,100 |
| 2023-02-03 | 5.980 | 6.000 | 5.880 | 5.930 | 5.930 | 4,773,100 |
| 2023-02-02 | 5.990 | 6.010 | 5.950 | 5.950 | 5.950 | 4,419,221 |
| 2023-02-01 | 5.900 | 5.980 | 5.870 | 5.970 | 5.970 | 4,514,500 |
| 2023-01-31 | 5.820 | 5.910 | 5.810 | 5.900 | 5.900 | 4,222,421 |
| 2023-01-30 | 5.790 | 5.870 | 5.720 | 5.820 | 5.820 | 6,382,300 |
| 2023-01-20 | 5.660 | 5.730 | 5.660 | 5.720 | 5.720 | 2,543,400 |
| 2023-01-19 | 5.590 | 5.680 | 5.550 | 5.680 | 5.680 | 2,421,700 |
| 2023-01-18 | 5.540 | 5.610 | 5.500 | 5.590 | 5.590 | 2,571,300 |
| 2023-01-17 | 5.580 | 5.590 | 5.490 | 5.510 | 5.510 | 2,402,700 |
| 2023-01-16 | 5.520 | 5.580 | 5.500 | 5.570 | 5.570 | 2,725,718 |
| 2023-01-13 | 5.540 | 5.540 | 5.420 | 5.500 | 5.500 | 2,146,618 |
| 2023-01-12 | 5.510 | 5.560 | 5.470 | 5.500 | 5.500 | 1,944,500 |
| 2023-01-11 | 5.550 | 5.560 | 5.480 | 5.490 | 5.490 | 1,821,100 |
| 2023-01-10 | 5.540 | 5.550 | 5.460 | 5.540 | 5.540 | 1,794,000 |
| 2023-01-09 | 5.490 | 5.570 | 5.480 | 5.540 | 5.540 | 1,625,200 |
| 2023-01-06 | 5.530 | 5.600 | 5.480 | 5.500 | 5.500 | 2,197,718 |
| 2023-01-05 | 5.470 | 5.570 | 5.470 | 5.560 | 5.560 | 3,143,500 |
| 2023-01-04 | 5.500 | 5.580 | 5.480 | 5.500 | 5.500 | 2,301,700 |
| 2023-01-03 | 5.370 | 5.520 | 5.330 | 5.480 | 5.480 | 2,463,300 |
| 2022-12-30 | 5.370 | 5.390 | 5.290 | 5.380 | 5.380 | 2,246,402 |
| 2022-12-29 | 5.340 | 5.440 | 5.310 | 5.330 | 5.330 | 1,881,900 |
| 2022-12-28 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 1,989,900 |
| 2022-12-27 | 5.420 | 5.480 | 5.410 | 5.450 | 5.450 | 1,619,600 |
| 2022-12-26 | 5.330 | 5.440 | 5.290 | 5.410 | 5.410 | 1,560,500 |
| 2022-12-23 | 5.320 | 5.380 | 5.270 | 5.350 | 5.350 | 1,834,700 |
| 2022-12-22 | 5.520 | 5.520 | 5.310 | 5.320 | 5.320 | 2,202,800 |
| 2022-12-21 | 5.480 | 5.520 | 5.380 | 5.420 | 5.420 | 2,077,000 |
| 2022-12-20 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 2,751,000 |
| 2022-12-19 | 5.660 | 5.700 | 5.450 | 5.490 | 5.490 | 5,646,500 |
| 2022-12-16 | 5.760 | 5.780 | 5.650 | 5.660 | 5.660 | 3,498,400 |
| 2022-12-15 | 5.790 | 5.830 | 5.750 | 5.790 | 5.790 | 2,685,300 |
| 2022-12-14 | 5.950 | 5.990 | 5.770 | 5.800 | 5.800 | 7,078,100 |
| 2022-12-13 | 5.700 | 6.050 | 5.670 | 5.950 | 5.950 | 13,663,374 |
| 2022-12-12 | 5.760 | 5.790 | 5.670 | 5.690 | 5.690 | 3,165,400 |
| 2022-12-09 | 5.800 | 5.880 | 5.730 | 5.790 | 5.790 | 4,598,247 |
| 2022-12-08 | 5.810 | 5.840 | 5.770 | 5.770 | 5.770 | 2,939,900 |
| 2022-12-07 | 5.770 | 5.830 | 5.760 | 5.810 | 5.810 | 2,787,300 |
| 2022-12-06 | 5.870 | 5.870 | 5.760 | 5.800 | 5.800 | 3,232,900 |
| 2022-12-05 | 5.860 | 5.880 | 5.750 | 5.850 | 5.850 | 5,079,600 |
| 2022-12-02 | 5.660 | 5.760 | 5.610 | 5.740 | 5.740 | 4,389,682 |
| 2022-12-01 | 5.600 | 5.670 | 5.600 | 5.660 | 5.660 | 3,089,179 |
| 2022-11-30 | 5.610 | 5.660 | 5.570 | 5.590 | 5.590 | 3,355,000 |
| 2022-11-29 | 5.550 | 5.640 | 5.550 | 5.600 | 5.600 | 3,633,500 |
| 2022-11-28 | 5.560 | 5.590 | 5.400 | 5.550 | 5.550 | 2,732,600 |
| 2022-11-25 | 5.700 | 5.700 | 5.570 | 5.580 | 5.580 | 2,669,800 |
| 2022-11-24 | 5.630 | 5.730 | 5.630 | 5.670 | 5.670 | 2,263,400 |
| 2022-11-23 | 5.670 | 5.750 | 5.540 | 5.650 | 5.650 | 3,546,200 |
| 2022-11-22 | 5.810 | 5.850 | 5.670 | 5.700 | 5.700 | 2,781,700 |
| 2022-11-21 | 5.750 | 5.800 | 5.660 | 5.790 | 5.790 | 3,537,049 |
| 2022-11-18 | 5.860 | 5.870 | 5.760 | 5.770 | 5.770 | 2,958,618 |
| 2022-11-17 | 5.770 | 5.830 | 5.740 | 5.810 | 5.810 | 3,286,420 |
| 2022-11-16 | 5.760 | 5.820 | 5.720 | 5.760 | 5.760 | 2,993,421 |
| 2022-11-15 | 5.710 | 5.770 | 5.700 | 5.770 | 5.770 | 3,167,900 |
| 2022-11-14 | 5.780 | 5.810 | 5.690 | 5.720 | 5.720 | 3,182,403 |
| 2022-11-11 | 5.800 | 5.870 | 5.750 | 5.750 | 5.750 | 3,688,000 |
| 2022-11-10 | 5.830 | 5.830 | 5.740 | 5.760 | 5.760 | 2,340,600 |
| 2022-11-09 | 5.750 | 5.820 | 5.740 | 5.790 | 5.790 | 2,692,200 |
| 2022-11-08 | 5.740 | 5.800 | 5.670 | 5.790 | 5.790 | 4,041,916 |
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.