Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.750 | 5.760 | 5.660 | 5.710 | 5.710 | 4,468,600 |
| 2022-11-04 | 5.650 | 5.700 | 5.560 | 5.680 | 5.680 | 3,812,800 |
| 2022-11-03 | 5.610 | 5.660 | 5.500 | 5.600 | 5.600 | 4,669,300 |
| 2022-11-02 | 5.570 | 5.680 | 5.570 | 5.640 | 5.640 | 2,899,700 |
| 2022-11-01 | 5.540 | 5.630 | 5.460 | 5.630 | 5.630 | 3,822,500 |
| 2022-10-31 | 5.350 | 5.530 | 5.350 | 5.460 | 5.460 | 4,065,300 |
| 2022-10-28 | 5.650 | 5.770 | 5.370 | 5.440 | 5.440 | 6,357,100 |
| 2022-10-27 | 5.590 | 5.670 | 5.560 | 5.580 | 5.580 | 2,755,100 |
| 2022-10-26 | 5.490 | 5.650 | 5.490 | 5.580 | 5.580 | 3,295,500 |
| 2022-10-25 | 5.470 | 5.530 | 5.310 | 5.520 | 5.520 | 4,314,479 |
| 2022-10-24 | 5.520 | 5.640 | 5.410 | 5.460 | 5.460 | 3,611,100 |
| 2022-10-21 | 5.480 | 5.600 | 5.440 | 5.520 | 5.520 | 3,103,800 |
| 2022-10-20 | 5.590 | 5.590 | 5.440 | 5.480 | 5.480 | 2,955,200 |
| 2022-10-19 | 5.630 | 5.680 | 5.560 | 5.560 | 5.560 | 3,272,004 |
| 2022-10-18 | 5.580 | 5.680 | 5.510 | 5.630 | 5.630 | 3,481,100 |
| 2022-10-17 | 5.460 | 5.590 | 5.370 | 5.570 | 5.570 | 4,035,904 |
| 2022-10-14 | 5.390 | 5.470 | 5.380 | 5.470 | 5.470 | 3,182,100 |
| 2022-10-13 | 5.290 | 5.460 | 5.230 | 5.380 | 5.380 | 4,756,703 |
| 2022-10-12 | 5.160 | 5.300 | 5.070 | 5.300 | 5.300 | 3,445,900 |
| 2022-10-11 | 5.050 | 5.200 | 4.980 | 5.160 | 5.160 | 3,648,579 |
| 2022-10-10 | 5.230 | 5.250 | 5.010 | 5.050 | 5.050 | 4,291,800 |
| 2022-09-30 | 5.270 | 5.320 | 5.210 | 5.230 | 5.230 | 2,773,879 |
| 2022-09-29 | 5.380 | 5.400 | 5.210 | 5.270 | 5.270 | 3,651,004 |
| 2022-09-28 | 5.520 | 5.590 | 5.320 | 5.320 | 5.320 | 5,176,400 |
| 2022-09-27 | 5.420 | 5.560 | 5.390 | 5.500 | 5.500 | 4,227,221 |
| 2022-09-26 | 5.510 | 5.530 | 5.380 | 5.390 | 5.390 | 4,874,700 |
| 2022-09-23 | 5.800 | 5.810 | 5.460 | 5.530 | 5.530 | 9,853,800 |
| 2022-09-22 | 5.660 | 5.880 | 5.640 | 5.740 | 5.740 | 5,504,100 |
| 2022-09-21 | 5.690 | 5.780 | 5.600 | 5.730 | 5.730 | 6,270,512 |
| 2022-09-20 | 5.570 | 5.830 | 5.570 | 5.710 | 5.710 | 10,417,677 |
| 2022-09-19 | 5.730 | 5.790 | 5.460 | 5.510 | 5.510 | 14,905,688 |
| 2022-09-16 | 6.400 | 6.640 | 5.850 | 5.910 | 5.910 | 24,555,502 |
| 2022-09-15 | 6.700 | 7.150 | 6.350 | 6.500 | 6.500 | 33,355,112 |
| 2022-09-14 | 6.190 | 6.240 | 6.110 | 6.160 | 6.160 | 3,516,170 |
| 2022-09-13 | 6.190 | 6.420 | 6.190 | 6.290 | 6.290 | 5,221,170 |
| 2022-09-09 | 6.240 | 6.370 | 6.070 | 6.180 | 6.180 | 6,761,500 |
| 2022-09-08 | 6.270 | 6.510 | 6.190 | 6.370 | 6.370 | 8,443,700 |
| 2022-09-07 | 6.270 | 6.320 | 6.190 | 6.240 | 6.240 | 2,854,000 |
| 2022-09-06 | 6.290 | 6.300 | 6.200 | 6.300 | 6.300 | 2,577,000 |
| 2022-09-05 | 6.260 | 6.320 | 6.180 | 6.250 | 6.250 | 3,110,300 |
| 2022-09-02 | 6.160 | 6.260 | 6.100 | 6.250 | 6.250 | 3,194,200 |
| 2022-09-01 | 6.200 | 6.310 | 6.080 | 6.100 | 6.100 | 4,051,500 |
| 2022-08-31 | 6.550 | 6.550 | 6.110 | 6.160 | 6.160 | 9,485,265 |
| 2022-08-30 | 6.680 | 6.790 | 6.460 | 6.550 | 6.550 | 5,291,700 |
| 2022-08-29 | 6.580 | 6.700 | 6.410 | 6.690 | 6.690 | 4,471,200 |
| 2022-08-26 | 6.600 | 6.710 | 6.510 | 6.570 | 6.570 | 4,165,700 |
| 2022-08-25 | 6.620 | 6.650 | 6.450 | 6.570 | 6.570 | 5,067,200 |
| 2022-08-24 | 6.920 | 6.930 | 6.540 | 6.590 | 6.590 | 7,030,800 |
| 2022-08-23 | 6.810 | 6.940 | 6.790 | 6.870 | 6.870 | 5,208,100 |
| 2022-08-22 | 6.890 | 6.930 | 6.760 | 6.800 | 6.800 | 5,610,500 |
| 2022-08-19 | 7.060 | 7.300 | 6.860 | 6.880 | 6.880 | 8,366,400 |
| 2022-08-18 | 6.970 | 7.180 | 6.890 | 7.070 | 7.070 | 10,717,579 |
| 2022-08-17 | 6.900 | 7.100 | 6.890 | 6.930 | 6.930 | 8,464,224 |
| 2022-08-16 | 6.900 | 6.930 | 6.800 | 6.900 | 6.900 | 9,926,400 |
| 2022-08-15 | 6.670 | 6.930 | 6.600 | 6.900 | 6.900 | 10,080,630 |
| 2022-08-12 | 6.700 | 6.790 | 6.680 | 6.690 | 6.690 | 5,201,200 |
| 2022-08-11 | 6.730 | 6.790 | 6.650 | 6.690 | 6.690 | 4,713,700 |
| 2022-08-10 | 6.680 | 6.790 | 6.620 | 6.690 | 6.690 | 4,948,604 |
| 2022-08-09 | 6.570 | 6.800 | 6.560 | 6.680 | 6.680 | 6,008,200 |
| 2022-08-08 | 6.420 | 6.600 | 6.390 | 6.580 | 6.580 | 3,961,200 |
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.