Nanfang Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.630	13.730	13.140	13.230	13.230	12,267,500
2026-04-23	14.140	14.190	13.470	13.690	13.690	14,590,370
2026-04-22	14.020	14.280	13.650	14.200	14.200	16,350,000
2026-04-21	14.500	14.600	14.020	14.150	14.150	14,910,970
2026-04-20	14.150	14.870	14.000	14.620	14.620	22,262,301
2026-04-17	14.370	14.400	13.990	14.230	14.230	18,736,279
2026-04-16	15.110	15.360	14.420	14.550	14.550	21,402,000
2026-04-15	14.730	15.070	14.600	14.870	14.870	23,890,029
2026-04-14	14.180	14.970	13.880	14.680	14.680	30,675,801
2026-04-13	13.840	14.040	13.700	13.950	13.950	10,735,200
2026-04-10	13.860	14.610	13.820	13.840	13.840	18,837,850
2026-04-09	13.480	13.950	13.410	13.830	13.830	16,682,199
2026-04-08	12.880	13.650	12.830	13.650	13.650	20,402,000
2026-04-07	12.240	12.600	12.240	12.540	12.540	8,843,200
2026-04-03	12.880	12.880	12.200	12.220	12.220	9,437,800
2026-04-02	13.200	13.200	12.660	12.740	12.740	10,382,700
2026-04-01	13.300	13.580	13.000	13.220	13.220	14,711,330
2026-03-31	13.260	13.750	13.080	13.120	13.120	19,263,000
2026-03-30	13.010	13.320	12.800	13.230	13.230	13,858,800
2026-03-27	12.300	13.300	12.220	13.220	13.220	22,085,061
2026-03-26	12.700	12.840	12.320	12.530	12.530	14,419,500
2026-03-25	11.790	12.720	11.790	12.700	12.700	27,934,160
2026-03-24	12.320	12.390	11.200	11.810	11.810	27,426,199
2026-03-23	12.300	12.830	11.820	12.060	12.060	25,493,930
2026-03-20	13.400	13.720	12.330	12.660	12.660	36,779,859
2026-03-19	12.720	14.010	12.720	13.160	13.160	47,857,910
2026-03-18	12.470	13.130	12.170	13.020	13.020	18,104,520
2026-03-17	13.210	13.380	12.180	12.230	12.230	17,185,600
2026-03-16	12.710	12.830	12.460	12.790	12.790	12,074,100
2026-03-13	12.700	13.280	12.630	12.710	12.710	16,908,400
2026-03-12	13.500	13.550	12.730	12.800	12.800	26,298,000
2026-03-11	14.060	14.180	13.420	13.470	13.470	19,902,801
2026-03-10	14.000	14.240	13.850	14.070	14.070	14,274,870
2026-03-09	14.000	14.090	13.390	13.790	13.790	23,348,801
2026-03-06	14.860	14.930	14.440	14.480	14.480	17,031,100
2026-03-05	14.760	15.180	14.670	15.000	15.000	19,029,930
2026-03-04	14.000	14.790	14.000	14.450	14.450	16,784,631
2026-03-03	15.650	15.700	14.190	14.250	14.250	26,741,580
2026-03-02	15.500	15.990	15.390	15.530	15.530	25,870,301
2026-02-27	14.830	16.130	14.730	15.980	15.980	41,823,312
2026-02-26	14.670	15.160	14.670	14.970	14.970	31,119,471
2026-02-25	14.320	14.740	14.200	14.620	14.620	15,574,000
2026-02-24	14.290	14.550	14.020	14.410	14.410	15,985,040
2026-02-13	14.150	14.400	13.920	14.120	14.120	14,574,100
2026-02-12	13.750	14.590	13.750	14.240	14.240	23,870,699
2026-02-11	13.990	14.330	13.710	13.720	13.720	15,446,400
2026-02-10	14.420	14.560	14.000	14.020	14.020	12,889,900
2026-02-09	14.150	14.360	13.910	14.280	14.280	15,351,400
2026-02-06	13.910	14.200	13.760	13.920	13.920	15,241,900
2026-02-05	14.450	14.590	13.910	14.030	14.030	20,964,199
2026-02-04	14.900	15.090	14.310	14.630	14.630	23,506,801
2026-02-03	14.200	15.060	14.000	14.950	14.950	33,245,629
2026-02-02	14.290	14.630	13.850	13.900	13.900	26,486,600
2026-01-30	14.810	15.140	14.240	14.540	14.540	32,339,301
2026-01-29	15.470	15.980	14.950	15.020	15.020	38,064,102
2026-01-28	16.300	16.500	15.240	15.540	15.540	41,921,648
2026-01-27	16.720	16.780	15.810	16.250	16.250	45,352,238
2026-01-26	15.980	17.880	15.600	16.550	16.550	95,266,711
2026-01-23	14.190	16.430	14.110	15.770	15.770	74,341,219
2026-01-22	14.600	15.060	14.160	14.300	14.300	33,184,922

← NewerPage 3 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.