Nanfang Ventilator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.300	14.740	14.100	14.410	14.410	35,330,379
2026-01-20	14.400	15.080	14.160	14.400	14.400	59,670,699
2026-01-19	13.920	15.150	13.800	14.590	14.590	57,674,070
2026-01-16	13.070	14.490	13.070	14.120	14.120	73,500,490
2026-01-15	13.470	13.760	12.660	12.930	12.930	42,329,254
2026-01-14	13.040	14.820	12.980	13.670	13.670	70,299,755
2026-01-13	14.140	14.150	12.980	13.050	13.050	55,178,205
2026-01-12	13.510	15.000	13.120	14.350	14.350	68,335,385
2026-01-09	13.050	14.160	12.860	13.400	13.400	62,804,686
2026-01-08	13.220	13.480	12.880	13.070	13.070	62,417,127
2026-01-07	12.350	13.050	12.230	12.900	12.900	63,337,088
2026-01-06	12.140	12.620	11.910	12.480	12.480	39,535,400
2026-01-05	12.200	12.490	11.830	12.130	12.130	37,422,100
2025-12-31	11.680	12.680	11.470	12.250	12.250	44,608,200
2025-12-30	11.890	11.980	11.640	11.700	11.700	22,231,200
2025-12-29	12.310	12.510	11.750	11.910	11.910	40,789,400
2025-12-26	12.120	12.690	11.980	12.560	12.560	54,325,085
2025-12-25	12.160	13.080	12.130	12.150	12.150	63,926,222
2025-12-24	11.770	12.300	11.550	12.130	12.130	54,371,912
2025-12-23	11.160	11.950	10.960	11.850	11.850	58,996,462
2025-12-22	11.190	11.430	11.040	11.200	11.200	27,732,423
2025-12-19	11.500	11.770	11.170	11.180	11.180	33,618,302
2025-12-18	11.580	11.950	11.040	11.390	11.390	55,275,373
2025-12-17	11.330	12.640	10.480	11.800	11.800	73,253,722
2025-12-16	11.300	11.680	11.110	11.180	11.180	40,212,904
2025-12-15	10.900	11.640	10.860	11.280	11.280	47,947,005
2025-12-12	10.130	10.950	10.100	10.840	10.840	32,084,512
2025-12-11	10.390	10.650	10.130	10.150	10.150	10,507,200
2025-12-10	10.300	10.520	10.220	10.360	10.360	8,699,000
2025-12-09	10.610	10.610	10.310	10.320	10.320	10,851,300
2025-12-08	10.600	10.700	10.460	10.590	10.590	13,997,312
2025-12-05	10.060	10.640	10.030	10.600	10.600	23,769,000
2025-12-04	10.060	10.190	9.940	10.110	10.110	9,353,900
2025-12-03	10.240	10.240	10.030	10.100	10.100	8,425,202
2025-12-02	10.350	10.350	10.080	10.180	10.180	8,924,900
2025-12-01	10.350	10.420	10.290	10.360	10.360	7,995,200
2025-11-28	10.160	10.350	10.140	10.350	10.350	8,993,800
2025-11-27	10.200	10.320	10.130	10.200	10.200	7,920,320
2025-11-26	10.380	10.410	10.140	10.200	10.200	11,181,400
2025-11-25	10.370	10.540	10.280	10.400	10.400	11,022,420
2025-11-24	10.050	10.390	10.050	10.280	10.280	14,594,300
2025-11-21	10.270	10.440	10.010	10.010	10.010	13,946,500
2025-11-20	10.500	10.580	10.300	10.360	10.360	12,503,500
2025-11-19	10.690	10.810	10.400	10.420	10.420	15,913,712
2025-11-18	11.150	11.160	10.630	10.710	10.710	22,048,000
2025-11-17	11.030	11.240	11.010	11.210	11.210	13,099,200
2025-11-14	10.970	11.240	10.860	11.090	11.090	15,566,303
2025-11-13	10.960	11.150	10.690	11.080	11.080	15,476,647
2025-11-12	11.280	11.280	10.930	11.020	11.020	16,109,500
2025-11-11	11.200	11.400	11.130	11.280	11.280	15,530,400
2025-11-10	11.360	11.390	11.030	11.130	11.130	18,792,220
2025-11-07	11.510	11.640	11.250	11.350	11.350	19,730,300
2025-11-06	11.890	11.990	11.600	11.620	11.620	32,053,874
2025-11-05	11.450	12.070	11.400	11.990	11.990	42,089,500
2025-11-04	11.480	11.600	11.350	11.580	11.580	20,443,700
2025-11-03	11.300	11.640	11.000	11.600	11.600	36,197,434
2025-10-31	11.070	11.270	10.980	11.140	11.140	20,864,991
2025-10-30	11.230	11.740	11.110	11.140	11.140	33,183,556
2025-10-29	11.350	11.630	11.020	11.230	11.230	30,376,113
2025-10-28	11.330	11.420	11.000	11.130	11.130	33,160,500

← NewerPage 4 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.