Nanfang Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.350	6.370	6.240	6.280	6.280	2,710,728
2022-02-09	6.310	6.360	6.240	6.340	6.340	3,769,300
2022-02-08	6.180	6.310	6.130	6.300	6.300	4,555,402
2022-02-07	6.150	6.260	6.090	6.170	6.170	4,270,002
2022-01-28	6.060	6.290	5.960	6.180	6.180	5,691,300
2022-01-27	6.140	6.140	5.990	6.010	6.010	4,020,900
2022-01-26	6.020	6.170	5.990	6.120	6.120	4,590,000
2022-01-25	6.390	6.420	6.010	6.010	6.010	6,734,810
2022-01-24	6.350	6.460	6.270	6.390	6.390	3,287,410
2022-01-21	6.370	6.460	6.330	6.380	6.380	3,904,300
2022-01-20	6.620	6.670	6.350	6.370	6.370	7,396,510
2022-01-19	6.500	6.730	6.500	6.610	6.610	6,608,862
2022-01-18	6.820	6.830	6.500	6.540	6.540	9,911,712
2022-01-17	6.730	6.860	6.670	6.810	6.810	5,413,100
2022-01-14	6.910	6.960	6.710	6.740	6.740	6,944,577
2022-01-13	7.010	7.080	6.900	6.930	6.930	6,202,700
2022-01-12	6.770	7.100	6.750	7.050	7.050	11,541,700
2022-01-11	6.860	6.920	6.740	6.760	6.760	6,068,500
2022-01-10	6.790	6.900	6.660	6.860	6.860	7,192,000
2022-01-07	7.120	7.190	6.760	6.770	6.770	15,305,100
2022-01-06	7.110	7.280	6.960	7.120	7.120	18,559,988
2022-01-05	7.290	7.890	7.010	7.170	7.170	31,618,619
2022-01-04	6.870	7.020	6.840	6.890	6.890	8,628,621
2021-12-31	6.750	6.980	6.750	6.870	6.870	9,130,509
2021-12-30	6.780	6.860	6.710	6.740	6.740	8,364,300
2021-12-29	6.760	6.950	6.710	6.800	6.800	10,041,626
2021-12-28	6.570	6.870	6.510	6.740	6.740	11,375,926
2021-12-27	6.410	6.790	6.360	6.560	6.560	9,825,500
2021-12-24	6.720	6.770	6.400	6.400	6.400	7,815,300
2021-12-23	6.690	6.760	6.590	6.710	6.710	11,841,300
2021-12-22	7.230	7.230	6.800	6.810	6.810	14,026,954
2021-12-21	6.780	7.090	6.750	7.090	7.090	14,538,769
2021-12-20	6.830	6.950	6.700	6.710	6.710	9,750,770
2021-12-17	6.710	7.070	6.580	6.880	6.880	15,852,989
2021-12-16	6.500	6.870	6.410	6.750	6.750	15,580,647
2021-12-15	6.280	6.530	6.270	6.470	6.470	8,428,900
2021-12-14	6.280	6.340	6.260	6.290	6.290	4,320,800
2021-12-13	6.340	6.410	6.280	6.290	6.290	5,285,600
2021-12-10	6.290	6.360	6.260	6.360	6.360	4,585,989
2021-12-09	6.390	6.400	6.260	6.270	6.270	5,609,100
2021-12-08	6.390	6.450	6.340	6.390	6.390	4,260,900
2021-12-07	6.460	6.580	6.300	6.370	6.370	5,254,983
2021-12-06	6.610	6.650	6.430	6.450	6.450	6,431,800
2021-12-03	6.750	6.750	6.570	6.650	6.650	4,962,700
2021-12-02	6.750	6.790	6.610	6.630	6.630	7,050,400
2021-12-01	6.520	6.790	6.520	6.740	6.740	10,650,848
2021-11-30	6.450	6.600	6.410	6.560	6.560	7,328,844
2021-11-29	6.450	6.520	6.270	6.370	6.370	8,878,886
2021-11-26	6.640	6.670	6.500	6.530	6.530	8,477,465
2021-11-25	6.620	6.670	6.560	6.670	6.670	6,314,384
2021-11-24	6.670	6.760	6.560	6.630	6.630	10,264,420
2021-11-23	6.520	6.690	6.510	6.560	6.560	13,192,210
2021-11-22	6.280	6.790	6.270	6.660	6.660	21,834,530
2021-11-19	6.150	6.240	6.090	6.180	6.180	6,717,905
2021-11-18	6.300	6.420	6.160	6.200	6.200	9,713,425
2021-11-17	6.190	6.340	6.140	6.290	6.290	8,302,410
2021-11-16	6.000	6.290	6.000	6.220	6.220	11,946,776
2021-11-15	6.000	6.130	5.950	6.080	6.080	6,260,912
2021-11-12	6.000	6.070	5.940	6.010	6.010	5,345,102
2021-11-11	5.940	6.110	5.920	6.010	6.010	6,437,300

← NewerPage 20 of 21 · 1,220 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.