Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.480 | 6.600 | 6.380 | 6.470 | 6.470 | 4,806,602 |
| 2022-08-04 | 6.410 | 6.540 | 6.360 | 6.530 | 6.530 | 5,124,500 |
| 2022-08-03 | 6.420 | 6.710 | 6.340 | 6.340 | 6.340 | 6,997,900 |
| 2022-08-02 | 6.730 | 6.800 | 6.320 | 6.400 | 6.400 | 10,761,000 |
| 2022-08-01 | 6.920 | 6.960 | 6.730 | 6.770 | 6.770 | 6,249,500 |
| 2022-07-29 | 6.800 | 6.950 | 6.770 | 6.900 | 6.900 | 7,982,100 |
| 2022-07-28 | 6.770 | 6.820 | 6.690 | 6.770 | 6.770 | 5,243,800 |
| 2022-07-27 | 6.510 | 6.840 | 6.510 | 6.690 | 6.690 | 7,264,400 |
| 2022-07-26 | 6.500 | 6.540 | 6.440 | 6.530 | 6.530 | 4,383,500 |
| 2022-07-25 | 6.690 | 6.730 | 6.510 | 6.520 | 6.520 | 5,291,100 |
| 2022-07-22 | 6.690 | 6.810 | 6.640 | 6.720 | 6.720 | 7,562,000 |
| 2022-07-21 | 6.600 | 6.750 | 6.570 | 6.660 | 6.660 | 6,177,600 |
| 2022-07-20 | 6.540 | 6.650 | 6.500 | 6.630 | 6.630 | 6,796,800 |
| 2022-07-19 | 6.460 | 6.590 | 6.430 | 6.550 | 6.550 | 6,324,905 |
| 2022-07-18 | 6.400 | 6.550 | 6.400 | 6.500 | 6.500 | 5,521,170 |
| 2022-07-15 | 6.580 | 6.620 | 6.400 | 6.400 | 6.400 | 6,235,900 |
| 2022-07-14 | 6.590 | 6.670 | 6.560 | 6.610 | 6.610 | 4,417,605 |
| 2022-07-13 | 6.500 | 6.610 | 6.460 | 6.570 | 6.570 | 5,592,705 |
| 2022-07-12 | 6.600 | 6.630 | 6.430 | 6.470 | 6.470 | 6,082,900 |
| 2022-07-11 | 6.690 | 6.700 | 6.540 | 6.600 | 6.600 | 5,320,000 |
| 2022-07-08 | 6.620 | 6.790 | 6.580 | 6.690 | 6.690 | 7,043,900 |
| 2022-07-07 | 6.500 | 6.680 | 6.500 | 6.600 | 6.600 | 6,034,794 |
| 2022-07-06 | 6.480 | 6.640 | 6.380 | 6.520 | 6.520 | 7,188,502 |
| 2022-07-05 | 6.790 | 6.790 | 6.380 | 6.480 | 6.480 | 9,880,703 |
| 2022-07-04 | 6.510 | 6.840 | 6.450 | 6.720 | 6.720 | 9,524,600 |
| 2022-07-01 | 6.480 | 6.570 | 6.380 | 6.530 | 6.530 | 5,294,600 |
| 2022-06-30 | 6.400 | 6.620 | 6.400 | 6.410 | 6.410 | 5,899,102 |
| 2022-06-29 | 6.460 | 6.660 | 6.420 | 6.440 | 6.440 | 9,274,308 |
| 2022-06-28 | 6.230 | 6.590 | 6.200 | 6.480 | 6.480 | 9,804,278 |
| 2022-06-27 | 6.200 | 6.260 | 6.160 | 6.250 | 6.250 | 3,886,300 |
| 2022-06-24 | 6.200 | 6.260 | 6.140 | 6.220 | 6.220 | 4,249,600 |
| 2022-06-23 | 6.070 | 6.190 | 6.050 | 6.170 | 6.170 | 4,381,600 |
| 2022-06-22 | 6.110 | 6.160 | 6.050 | 6.080 | 6.080 | 3,764,900 |
| 2022-06-21 | 6.080 | 6.160 | 6.060 | 6.110 | 6.110 | 4,545,800 |
| 2022-06-20 | 6.000 | 6.150 | 5.950 | 6.090 | 6.090 | 7,029,908 |
| 2022-06-17 | 5.990 | 6.010 | 5.840 | 5.990 | 5.990 | 4,583,700 |
| 2022-06-16 | 5.960 | 6.020 | 5.920 | 5.970 | 5.970 | 4,039,000 |
| 2022-06-15 | 6.020 | 6.050 | 5.940 | 5.960 | 5.960 | 5,221,100 |
| 2022-06-14 | 5.890 | 6.000 | 5.840 | 6.000 | 6.000 | 4,616,100 |
| 2022-06-13 | 5.800 | 5.940 | 5.800 | 5.930 | 5.930 | 4,206,800 |
| 2022-06-10 | 5.750 | 5.900 | 5.730 | 5.870 | 5.870 | 3,986,105 |
| 2022-06-09 | 5.880 | 6.000 | 5.770 | 5.800 | 5.800 | 6,200,600 |
| 2022-06-08 | 6.050 | 6.210 | 5.860 | 5.980 | 5.980 | 11,420,000 |
| 2022-06-07 | 5.890 | 6.260 | 5.810 | 6.180 | 6.180 | 19,621,300 |
| 2022-06-06 | 5.840 | 5.920 | 5.830 | 5.880 | 5.880 | 5,498,200 |
| 2022-06-02 | 5.740 | 5.840 | 5.640 | 5.820 | 5.820 | 6,386,800 |
| 2022-06-01 | 5.720 | 5.810 | 5.690 | 5.740 | 5.740 | 3,944,500 |
| 2022-05-31 | 5.770 | 5.800 | 5.670 | 5.770 | 5.770 | 5,233,800 |
| 2022-05-30 | 5.780 | 5.820 | 5.680 | 5.720 | 5.720 | 3,876,632 |
| 2022-05-27 | 5.850 | 5.890 | 5.700 | 5.760 | 5.760 | 4,531,400 |
| 2022-05-26 | 5.790 | 5.850 | 5.680 | 5.820 | 5.820 | 3,540,302 |
| 2022-05-25 | 5.620 | 5.800 | 5.620 | 5.790 | 5.790 | 3,858,702 |
| 2022-05-24 | 5.870 | 5.940 | 5.640 | 5.650 | 5.650 | 8,488,902 |
| 2022-05-23 | 5.750 | 5.870 | 5.740 | 5.850 | 5.850 | 4,529,602 |
| 2022-05-20 | 5.690 | 5.790 | 5.660 | 5.740 | 5.740 | 5,003,197 |
| 2022-05-19 | 5.550 | 5.720 | 5.530 | 5.700 | 5.700 | 4,881,601 |
| 2022-05-18 | 5.510 | 5.680 | 5.510 | 5.640 | 5.640 | 5,619,806 |
| 2022-05-17 | 5.480 | 5.590 | 5.420 | 5.570 | 5.570 | 6,014,100 |
| 2022-05-16 | 5.560 | 5.620 | 5.490 | 5.510 | 5.510 | 5,011,000 |
| 2022-05-13 | 5.500 | 5.610 | 5.500 | 5.580 | 5.580 | 5,385,404 |
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.