Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.250 | 7.630 | 7.210 | 7.550 | 7.550 | 17,937,211 |
| 2026-07-22 | 7.310 | 7.550 | 7.200 | 7.270 | 7.270 | 16,618,555 |
| 2026-07-21 | 7.350 | 7.440 | 6.550 | 7.410 | 7.410 | 29,475,896 |
| 2026-07-20 | 7.870 | 7.980 | 7.140 | 7.300 | 7.300 | 22,463,811 |
| 2026-07-17 | 8.360 | 8.410 | 7.690 | 7.800 | 7.800 | 19,431,609 |
| 2026-07-16 | 8.400 | 8.690 | 8.250 | 8.370 | 8.370 | 15,155,400 |
| 2026-07-15 | 8.470 | 8.820 | 8.300 | 8.450 | 8.450 | 12,559,463 |
| 2026-07-14 | 8.330 | 8.520 | 8.050 | 8.470 | 8.470 | 15,695,285 |
| 2026-07-13 | 9.310 | 9.310 | 8.280 | 8.330 | 8.330 | 22,584,840 |
| 2026-07-10 | 8.940 | 9.990 | 8.670 | 9.350 | 9.350 | 29,761,039 |
| 2026-07-09 | 8.900 | 9.200 | 8.380 | 8.770 | 8.770 | 19,806,576 |
| 2026-07-08 | 9.160 | 9.230 | 8.850 | 8.890 | 8.890 | 12,187,200 |
| 2026-07-07 | 9.560 | 9.740 | 9.090 | 9.200 | 9.200 | 16,327,500 |
| 2026-07-06 | 10.020 | 10.100 | 9.630 | 9.650 | 9.650 | 14,430,600 |
| 2026-07-03 | 9.780 | 10.200 | 9.730 | 9.990 | 9.990 | 15,115,600 |
| 2026-07-02 | 9.910 | 10.230 | 9.740 | 9.790 | 9.790 | 16,796,301 |
| 2026-07-01 | 10.100 | 10.290 | 9.900 | 10.010 | 10.010 | 18,322,301 |
| 2026-06-30 | 9.790 | 10.150 | 9.600 | 10.100 | 10.100 | 18,547,199 |
| 2026-06-29 | 9.850 | 9.950 | 9.320 | 9.790 | 9.790 | 25,780,500 |
| 2026-06-26 | 10.550 | 10.560 | 9.880 | 9.880 | 9.880 | 23,395,027 |
| 2026-06-25 | 11.000 | 11.000 | 10.310 | 10.570 | 10.570 | 23,102,699 |
| 2026-06-24 | 11.640 | 11.700 | 10.830 | 11.030 | 11.030 | 24,398,873 |
| 2026-06-23 | 12.790 | 12.790 | 11.620 | 11.700 | 11.700 | 20,010,764 |
| 2026-06-22 | 12.270 | 12.360 | 11.450 | 11.840 | 11.840 | 22,462,104 |
| 2026-06-18 | 12.020 | 12.690 | 11.940 | 12.300 | 12.300 | 17,188,711 |
| 2026-06-17 | 12.080 | 12.420 | 12.020 | 12.100 | 12.100 | 14,349,310 |
| 2026-06-16 | 12.160 | 12.410 | 11.970 | 12.310 | 12.310 | 16,012,900 |
| 2026-06-15 | 12.010 | 12.300 | 11.900 | 12.260 | 12.260 | 14,821,300 |
| 2026-06-12 | 11.910 | 12.140 | 11.680 | 11.680 | 11.680 | 16,193,240 |
| 2026-06-11 | 11.880 | 12.000 | 11.550 | 11.620 | 11.620 | 12,500,200 |
| 2026-06-10 | 12.630 | 12.650 | 11.730 | 11.980 | 11.980 | 19,829,699 |
| 2026-06-09 | 12.510 | 12.780 | 12.320 | 12.760 | 12.760 | 15,313,800 |
| 2026-06-08 | 12.920 | 13.180 | 12.100 | 12.280 | 12.280 | 24,521,900 |
| 2026-06-05 | 13.590 | 13.930 | 13.180 | 13.490 | 13.490 | 19,738,900 |
| 2026-06-04 | 14.560 | 14.710 | 13.600 | 13.650 | 13.650 | 28,470,500 |
| 2026-06-03 | 13.560 | 15.280 | 13.350 | 14.560 | 14.560 | 38,956,594 |
| 2026-06-02 | 13.550 | 13.640 | 12.900 | 13.350 | 13.350 | 20,454,199 |
| 2026-06-01 | 13.700 | 14.220 | 13.460 | 13.550 | 13.550 | 19,187,010 |
| 2026-05-29 | 15.190 | 15.300 | 13.660 | 13.780 | 13.780 | 32,057,500 |
| 2026-05-28 | 15.610 | 15.830 | 14.900 | 15.300 | 15.300 | 25,094,510 |
| 2026-05-27 | 16.430 | 17.300 | 15.310 | 15.530 | 15.530 | 35,258,199 |
| 2026-05-26 | 17.070 | 17.160 | 15.900 | 16.360 | 16.360 | 35,421,500 |
| 2026-05-25 | 16.240 | 18.080 | 16.040 | 17.100 | 17.100 | 50,138,449 |
| 2026-05-22 | 15.510 | 16.320 | 15.500 | 16.150 | 16.150 | 29,161,400 |
| 2026-05-21 | 16.860 | 16.860 | 15.200 | 15.360 | 15.360 | 41,702,129 |
| 2026-05-20 | 16.850 | 17.600 | 16.550 | 16.760 | 16.760 | 37,595,754 |
| 2026-05-19 | 15.750 | 17.170 | 15.340 | 16.960 | 16.960 | 51,124,699 |
| 2026-05-18 | 16.210 | 16.570 | 15.100 | 15.660 | 15.660 | 47,800,941 |
| 2026-05-15 | 16.200 | 16.800 | 15.890 | 16.370 | 16.370 | 53,715,539 |
| 2026-05-14 | 15.940 | 17.350 | 15.940 | 16.100 | 16.100 | 64,465,820 |
| 2026-05-13 | 15.810 | 16.300 | 15.570 | 15.940 | 15.940 | 67,889,953 |
| 2026-05-12 | 13.450 | 16.220 | 13.440 | 16.220 | 16.220 | 86,387,938 |
| 2026-05-11 | 13.670 | 13.800 | 13.290 | 13.520 | 13.520 | 20,252,779 |
| 2026-05-08 | 13.490 | 13.740 | 13.390 | 13.650 | 13.650 | 11,027,150 |
| 2026-05-07 | 13.840 | 13.970 | 13.480 | 13.630 | 13.630 | 14,988,610 |
| 2026-05-06 | 13.500 | 14.070 | 13.390 | 13.910 | 13.910 | 16,180,950 |
| 2026-04-30 | 13.070 | 13.600 | 13.000 | 13.520 | 13.520 | 16,888,369 |
| 2026-04-29 | 12.800 | 13.180 | 12.780 | 13.080 | 13.080 | 9,337,017 |
| 2026-04-28 | 12.990 | 13.190 | 12.680 | 12.810 | 12.810 | 11,711,150 |
| 2026-04-27 | 13.120 | 13.330 | 12.960 | 13.190 | 13.190 | 11,418,200 |
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.