Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.010 | 9.030 | 8.690 | 8.730 | 8.730 | 22,345,700 |
| 2025-07-24 | 8.860 | 9.150 | 8.830 | 8.970 | 8.970 | 27,926,700 |
| 2025-07-23 | 9.530 | 9.600 | 8.890 | 8.920 | 8.920 | 52,336,209 |
| 2025-07-22 | 9.550 | 10.000 | 9.230 | 9.450 | 9.450 | 87,499,604 |
| 2025-07-21 | 8.530 | 8.960 | 8.490 | 8.900 | 8.900 | 34,463,709 |
| 2025-07-18 | 8.450 | 8.540 | 8.380 | 8.470 | 8.470 | 12,115,407 |
| 2025-07-17 | 8.400 | 8.460 | 8.380 | 8.440 | 8.440 | 10,075,898 |
| 2025-07-16 | 8.460 | 8.500 | 8.350 | 8.410 | 8.410 | 11,514,398 |
| 2025-07-15 | 8.640 | 8.710 | 8.380 | 8.470 | 8.470 | 19,902,939 |
| 2025-07-14 | 8.620 | 8.760 | 8.600 | 8.720 | 8.720 | 20,957,500 |
| 2025-07-11 | 8.570 | 8.670 | 8.480 | 8.590 | 8.590 | 20,784,100 |
| 2025-07-10 | 8.780 | 8.780 | 8.520 | 8.590 | 8.590 | 22,781,409 |
| 2025-07-09 | 8.260 | 8.830 | 8.260 | 8.680 | 8.680 | 42,614,504 |
| 2025-07-08 | 8.290 | 8.330 | 8.190 | 8.300 | 8.300 | 12,106,600 |
| 2025-07-07 | 8.190 | 8.330 | 8.180 | 8.270 | 8.270 | 9,413,400 |
| 2025-07-04 | 8.420 | 8.450 | 8.220 | 8.240 | 8.240 | 15,253,000 |
| 2025-07-03 | 8.500 | 8.500 | 8.370 | 8.450 | 8.450 | 15,266,000 |
| 2025-07-02 | 8.340 | 8.580 | 8.320 | 8.540 | 8.540 | 26,574,100 |
| 2025-07-01 | 8.400 | 8.500 | 8.250 | 8.360 | 8.360 | 18,702,504 |
| 2025-06-30 | 8.090 | 8.420 | 8.080 | 8.410 | 8.410 | 24,412,415 |
| 2025-06-27 | 8.170 | 8.220 | 8.060 | 8.090 | 8.090 | 14,577,804 |
| 2025-06-26 | 8.190 | 8.290 | 8.130 | 8.130 | 8.130 | 16,558,109 |
| 2025-06-25 | 8.200 | 8.350 | 8.090 | 8.220 | 8.220 | 16,465,411 |
| 2025-06-24 | 8.040 | 8.260 | 8.010 | 8.160 | 8.160 | 17,148,261 |
| 2025-06-23 | 7.800 | 8.080 | 7.720 | 8.030 | 8.030 | 18,787,200 |
| 2025-06-20 | 8.230 | 8.360 | 7.980 | 7.980 | 7.980 | 23,931,598 |
| 2025-06-19 | 8.860 | 8.860 | 8.350 | 8.380 | 8.380 | 35,320,400 |
| 2025-06-18 | 8.560 | 9.010 | 8.550 | 8.940 | 8.940 | 44,396,209 |
| 2025-06-17 | 8.300 | 8.880 | 8.280 | 8.670 | 8.670 | 42,754,598 |
| 2025-06-16 | 8.220 | 8.400 | 8.070 | 8.310 | 8.310 | 21,135,203 |
| 2025-06-13 | 8.130 | 8.560 | 8.030 | 8.350 | 8.350 | 40,319,900 |
| 2025-06-12 | 8.100 | 8.270 | 8.020 | 8.160 | 8.160 | 18,765,700 |
| 2025-06-11 | 8.070 | 8.130 | 8.000 | 8.090 | 8.090 | 16,866,300 |
| 2025-06-10 | 8.310 | 8.380 | 7.970 | 8.110 | 8.110 | 27,672,911 |
| 2025-06-09 | 8.190 | 8.410 | 8.110 | 8.350 | 8.350 | 27,757,500 |
| 2025-06-06 | 8.170 | 8.190 | 8.000 | 8.090 | 8.090 | 18,163,112 |
| 2025-06-05 | 8.120 | 8.250 | 8.100 | 8.160 | 8.160 | 21,589,100 |
| 2025-06-04 | 8.350 | 8.530 | 8.200 | 8.220 | 8.220 | 27,488,300 |
| 2025-06-03 | 8.100 | 8.350 | 8.060 | 8.280 | 8.280 | 23,238,900 |
| 2025-05-30 | 8.800 | 8.860 | 8.200 | 8.240 | 8.240 | 42,739,298 |
| 2025-05-29 | 8.730 | 9.020 | 8.660 | 8.880 | 8.880 | 44,771,198 |
| 2025-05-28 | 9.150 | 9.540 | 8.830 | 8.860 | 8.860 | 54,954,307 |
| 2025-05-27 | 9.510 | 9.560 | 9.160 | 9.230 | 9.230 | 54,852,883 |
| 2025-05-26 | 9.030 | 9.940 | 8.850 | 9.700 | 9.700 | 73,299,887 |
| 2025-05-23 | 9.040 | 9.050 | 8.800 | 9.030 | 9.030 | 58,921,632 |
| 2025-05-22 | 9.070 | 9.220 | 8.810 | 8.850 | 8.850 | 42,677,700 |
| 2025-05-21 | 9.600 | 9.660 | 9.050 | 9.100 | 9.100 | 60,647,064 |
| 2025-05-20 | 10.110 | 10.540 | 9.580 | 9.600 | 9.600 | 94,342,020 |
| 2025-05-19 | 8.890 | 10.550 | 8.660 | 9.960 | 9.960 | 96,556,052 |
| 2025-05-16 | 8.140 | 9.250 | 8.100 | 8.900 | 8.900 | 78,142,041 |
| 2025-05-15 | 8.390 | 8.400 | 8.040 | 8.110 | 8.110 | 37,909,175 |
| 2025-05-14 | 8.250 | 8.630 | 8.150 | 8.520 | 8.520 | 54,186,532 |
| 2025-05-13 | 8.220 | 8.310 | 8.080 | 8.220 | 8.220 | 43,616,333 |
| 2025-05-12 | 7.790 | 8.790 | 7.740 | 8.330 | 8.330 | 60,441,442 |
| 2025-05-09 | 7.960 | 7.990 | 7.610 | 7.630 | 7.630 | 26,866,500 |
| 2025-05-08 | 7.800 | 8.160 | 7.780 | 7.910 | 7.910 | 39,596,999 |
| 2025-05-07 | 7.630 | 7.950 | 7.630 | 7.800 | 7.800 | 50,674,448 |
| 2025-05-06 | 7.190 | 7.800 | 7.190 | 7.600 | 7.600 | 40,140,600 |
| 2025-04-30 | 7.300 | 7.530 | 7.130 | 7.130 | 7.130 | 34,404,302 |
| 2025-04-29 | 7.540 | 7.690 | 7.310 | 7.330 | 7.330 | 36,878,335 |
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.