Nanfang Ventilator Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.400	5.570	5.380	5.490	5.490	5,599,600
2022-05-11	5.510	5.630	5.410	5.430	5.430	7,452,600
2022-05-10	5.370	5.530	5.340	5.510	5.510	5,227,500
2022-05-09	5.350	5.510	5.340	5.440	5.440	4,674,000
2022-05-06	5.340	5.470	5.300	5.430	5.430	6,409,948
2022-05-05	5.300	5.530	5.240	5.470	5.470	8,806,848
2022-04-29	5.200	5.380	5.170	5.320	5.320	7,186,800
2022-04-28	5.180	5.290	5.070	5.180	5.180	7,871,800
2022-04-27	4.980	5.280	4.820	5.260	5.260	10,507,254
2022-04-26	5.390	5.430	4.980	5.010	5.010	11,639,796
2022-04-25	5.800	5.890	5.230	5.280	5.280	18,844,200
2022-04-22	6.260	6.400	5.920	5.960	5.960	22,925,600
2022-04-21	7.320	7.450	6.330	6.450	6.450	42,360,994
2022-04-20	7.420	7.580	7.180	7.350	7.350	24,422,908
2022-04-19	7.730	8.100	7.520	7.600	7.600	42,932,018
2022-04-18	7.260	7.710	7.070	7.600	7.600	30,333,400
2022-04-15	7.130	7.370	7.080	7.260	7.260	17,318,002
2022-04-14	6.950	7.300	6.800	7.170	7.170	18,736,308
2022-04-13	7.080	7.110	6.930	6.950	6.950	9,125,600
2022-04-12	6.740	7.140	6.620	7.080	7.080	14,890,589
2022-04-11	6.790	7.020	6.660	6.690	6.690	7,908,300
2022-04-08	6.930	6.950	6.610	6.810	6.810	7,428,689
2022-04-07	7.030	7.050	6.830	6.840	6.840	9,901,800
2022-04-06	6.980	7.170	6.870	7.090	7.090	13,219,118
2022-04-01	7.080	7.150	6.800	6.870	6.870	13,103,500
2022-03-31	6.910	7.190	6.790	7.170	7.170	16,449,300
2022-03-30	7.000	7.040	6.870	6.900	6.900	8,605,500
2022-03-29	6.780	7.260	6.770	7.000	7.000	14,478,389
2022-03-28	6.660	6.900	6.480	6.840	6.840	10,917,500
2022-03-25	6.700	6.890	6.700	6.760	6.760	8,819,400
2022-03-24	7.030	7.100	6.770	6.840	6.840	21,728,500
2022-03-23	7.330	7.640	7.150	7.280	7.280	27,896,100
2022-03-22	7.080	7.450	6.990	7.130	7.130	16,322,383
2022-03-21	7.180	7.210	6.970	7.110	7.110	12,900,900
2022-03-18	6.910	7.230	6.890	7.100	7.100	18,583,383
2022-03-17	7.010	7.440	6.970	7.010	7.010	32,024,100
2022-03-16	6.600	7.110	6.600	7.040	7.040	29,293,588
2022-03-15	6.530	6.990	6.480	6.550	6.550	14,900,589
2022-03-14	6.710	6.780	6.570	6.570	6.570	6,490,300
2022-03-11	6.850	6.890	6.580	6.800	6.800	12,089,790
2022-03-10	6.950	7.000	6.760	6.990	6.990	16,655,300
2022-03-09	6.600	7.150	6.520	6.920	6.920	19,157,302
2022-03-08	6.700	6.760	6.500	6.600	6.600	6,763,800
2022-03-07	6.630	6.850	6.630	6.740	6.740	7,993,602
2022-03-04	6.820	7.020	6.720	6.770	6.770	11,763,100
2022-03-03	6.780	7.140	6.730	6.890	6.890	17,051,638
2022-03-02	6.600	6.830	6.590	6.800	6.800	8,932,020
2022-03-01	6.600	6.690	6.560	6.620	6.620	6,432,510
2022-02-28	6.480	6.680	6.310	6.640	6.640	11,575,600
2022-02-25	6.180	6.500	6.180	6.490	6.490	8,489,200
2022-02-24	6.340	6.380	6.130	6.170	6.170	5,546,900
2022-02-23	6.260	6.350	6.240	6.340	6.340	2,926,900
2022-02-22	6.310	6.360	6.220	6.260	6.260	3,900,410
2022-02-21	6.170	6.320	6.160	6.310	6.310	3,342,010
2022-02-18	6.090	6.180	6.060	6.180	6.180	2,796,800
2022-02-17	6.090	6.170	6.070	6.080	6.080	3,129,600
2022-02-16	6.130	6.180	6.080	6.130	6.130	2,160,300
2022-02-15	6.160	6.240	6.030	6.080	6.080	3,124,600
2022-02-14	6.150	6.260	6.140	6.170	6.170	2,021,812
2022-02-11	6.280	6.300	6.140	6.170	6.170	3,591,008

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.