Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12.020 | 12.020 | 11.490 | 11.540 | 11.540 | 24,873,700 |
| 2025-10-24 | 11.620 | 11.930 | 11.570 | 11.850 | 11.850 | 24,215,997 |
| 2025-10-23 | 11.510 | 11.650 | 11.220 | 11.610 | 11.610 | 17,485,500 |
| 2025-10-22 | 11.660 | 11.900 | 11.520 | 11.620 | 11.620 | 21,286,957 |
| 2025-10-21 | 11.140 | 12.110 | 11.110 | 11.750 | 11.750 | 32,803,118 |
| 2025-10-20 | 11.090 | 11.280 | 11.020 | 11.140 | 11.140 | 16,161,200 |
| 2025-10-17 | 11.600 | 11.610 | 10.910 | 10.980 | 10.980 | 20,811,802 |
| 2025-10-16 | 11.790 | 11.790 | 11.390 | 11.440 | 11.440 | 19,277,262 |
| 2025-10-15 | 11.700 | 11.820 | 11.390 | 11.790 | 11.790 | 27,563,834 |
| 2025-10-14 | 12.220 | 12.360 | 11.540 | 11.700 | 11.700 | 34,321,192 |
| 2025-10-13 | 10.850 | 12.350 | 10.830 | 12.200 | 12.200 | 32,369,318 |
| 2025-10-10 | 13.500 | 13.540 | 11.720 | 11.830 | 11.830 | 55,076,899 |
| 2025-10-09 | 13.000 | 13.440 | 12.740 | 13.360 | 13.360 | 50,712,934 |
| 2025-09-30 | 12.590 | 13.020 | 12.490 | 12.730 | 12.730 | 45,517,430 |
| 2025-09-29 | 12.350 | 12.640 | 12.130 | 12.550 | 12.550 | 30,583,347 |
| 2025-09-26 | 12.560 | 12.840 | 12.400 | 12.400 | 12.400 | 36,670,300 |
| 2025-09-25 | 12.860 | 13.090 | 12.580 | 12.660 | 12.660 | 48,211,000 |
| 2025-09-24 | 14.290 | 14.640 | 12.560 | 12.850 | 12.850 | 78,424,222 |
| 2025-09-23 | 13.720 | 13.990 | 12.680 | 13.070 | 13.070 | 55,197,870 |
| 2025-09-22 | 13.670 | 14.210 | 13.550 | 13.710 | 13.710 | 60,991,750 |
| 2025-09-19 | 14.170 | 14.680 | 13.330 | 13.630 | 13.630 | 67,614,107 |
| 2025-09-18 | 15.150 | 15.500 | 13.890 | 14.100 | 14.100 | 77,248,320 |
| 2025-09-17 | 14.900 | 15.280 | 14.340 | 15.010 | 15.010 | 71,649,156 |
| 2025-09-16 | 15.110 | 15.800 | 14.400 | 15.200 | 15.200 | 116,991,970 |
| 2025-09-15 | 12.970 | 15.110 | 12.400 | 15.110 | 15.110 | 107,520,584 |
| 2025-09-12 | 13.000 | 13.150 | 12.430 | 12.590 | 12.590 | 87,708,726 |
| 2025-09-11 | 10.560 | 12.720 | 10.410 | 12.720 | 12.720 | 79,720,984 |
| 2025-09-10 | 10.350 | 10.920 | 10.280 | 10.600 | 10.600 | 40,328,027 |
| 2025-09-09 | 10.390 | 10.750 | 10.160 | 10.320 | 10.320 | 36,245,277 |
| 2025-09-08 | 10.400 | 10.850 | 10.270 | 10.380 | 10.380 | 44,652,727 |
| 2025-09-05 | 9.900 | 10.130 | 9.830 | 10.090 | 10.090 | 24,618,329 |
| 2025-09-04 | 10.280 | 10.490 | 9.740 | 9.890 | 9.890 | 28,690,466 |
| 2025-09-03 | 10.570 | 10.690 | 10.170 | 10.300 | 10.300 | 35,606,936 |
| 2025-09-02 | 11.000 | 11.070 | 10.320 | 10.530 | 10.530 | 40,873,193 |
| 2025-09-01 | 11.250 | 11.650 | 10.970 | 11.100 | 11.100 | 53,134,791 |
| 2025-08-29 | 12.300 | 13.120 | 11.440 | 11.500 | 11.500 | 78,639,102 |
| 2025-08-28 | 11.720 | 12.000 | 11.130 | 11.930 | 11.930 | 59,060,000 |
| 2025-08-27 | 11.960 | 12.370 | 11.710 | 11.950 | 11.950 | 58,485,300 |
| 2025-08-26 | 12.100 | 12.380 | 11.700 | 11.970 | 11.970 | 76,738,313 |
| 2025-08-25 | 10.820 | 12.490 | 10.450 | 12.210 | 12.210 | 104,616,004 |
| 2025-08-22 | 11.180 | 11.380 | 10.660 | 10.750 | 10.750 | 58,110,702 |
| 2025-08-21 | 11.390 | 12.190 | 11.050 | 11.160 | 11.160 | 78,586,193 |
| 2025-08-20 | 11.170 | 11.600 | 10.900 | 11.190 | 11.190 | 102,913,686 |
| 2025-08-19 | 10.310 | 12.070 | 10.250 | 11.440 | 11.440 | 167,432,267 |
| 2025-08-18 | 8.400 | 10.060 | 8.380 | 10.060 | 10.060 | 126,390,665 |
| 2025-08-15 | 8.160 | 8.410 | 8.130 | 8.380 | 8.380 | 16,835,700 |
| 2025-08-14 | 8.490 | 8.500 | 8.170 | 8.170 | 8.170 | 24,506,000 |
| 2025-08-13 | 8.550 | 8.590 | 8.460 | 8.460 | 8.460 | 15,825,700 |
| 2025-08-12 | 8.710 | 8.720 | 8.490 | 8.550 | 8.550 | 16,906,003 |
| 2025-08-11 | 8.670 | 8.750 | 8.630 | 8.730 | 8.730 | 12,024,900 |
| 2025-08-08 | 8.640 | 8.680 | 8.590 | 8.640 | 8.640 | 9,881,500 |
| 2025-08-07 | 8.750 | 8.800 | 8.610 | 8.650 | 8.650 | 16,199,302 |
| 2025-08-06 | 8.780 | 8.800 | 8.700 | 8.800 | 8.800 | 15,797,260 |
| 2025-08-05 | 8.660 | 8.860 | 8.650 | 8.820 | 8.820 | 16,873,103 |
| 2025-08-04 | 8.580 | 8.680 | 8.530 | 8.680 | 8.680 | 12,577,480 |
| 2025-08-01 | 8.530 | 8.670 | 8.440 | 8.530 | 8.530 | 13,087,500 |
| 2025-07-31 | 8.600 | 8.710 | 8.510 | 8.520 | 8.520 | 17,009,998 |
| 2025-07-30 | 8.730 | 8.730 | 8.510 | 8.590 | 8.590 | 15,599,702 |
| 2025-07-29 | 8.750 | 8.800 | 8.620 | 8.720 | 8.720 | 17,008,900 |
| 2025-07-28 | 8.760 | 8.770 | 8.660 | 8.770 | 8.770 | 15,580,100 |
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.