Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.470 | 8.500 | 7.570 | 7.640 | 7.640 | 67,865,505 |
| 2025-04-25 | 7.810 | 8.040 | 7.570 | 7.890 | 7.890 | 49,926,000 |
| 2025-04-24 | 7.180 | 8.000 | 7.120 | 7.870 | 7.870 | 74,500,335 |
| 2025-04-23 | 7.340 | 7.350 | 7.130 | 7.170 | 7.170 | 24,816,800 |
| 2025-04-22 | 7.460 | 7.550 | 7.250 | 7.270 | 7.270 | 28,629,300 |
| 2025-04-21 | 7.320 | 7.600 | 7.220 | 7.400 | 7.400 | 29,930,009 |
| 2025-04-18 | 7.420 | 7.800 | 7.250 | 7.310 | 7.310 | 39,260,300 |
| 2025-04-17 | 6.750 | 7.550 | 6.700 | 7.450 | 7.450 | 47,704,635 |
| 2025-04-16 | 7.200 | 7.230 | 6.720 | 6.850 | 6.850 | 29,095,800 |
| 2025-04-15 | 7.250 | 7.380 | 7.110 | 7.250 | 7.250 | 25,803,699 |
| 2025-04-14 | 6.940 | 7.410 | 6.940 | 7.320 | 7.320 | 37,773,205 |
| 2025-04-11 | 6.900 | 7.080 | 6.890 | 6.900 | 6.900 | 25,671,200 |
| 2025-04-10 | 7.020 | 7.200 | 6.920 | 7.080 | 7.080 | 44,003,733 |
| 2025-04-09 | 6.300 | 7.070 | 5.590 | 6.940 | 6.940 | 50,556,436 |
| 2025-04-08 | 6.610 | 6.950 | 6.140 | 6.580 | 6.580 | 42,885,900 |
| 2025-04-07 | 7.440 | 7.540 | 6.420 | 6.420 | 6.420 | 51,570,333 |
| 2025-04-03 | 7.580 | 8.170 | 7.550 | 8.030 | 8.030 | 60,449,503 |
| 2025-04-02 | 7.800 | 7.840 | 7.490 | 7.520 | 7.520 | 42,836,696 |
| 2025-04-01 | 7.450 | 8.430 | 7.210 | 7.810 | 7.810 | 69,762,356 |
| 2025-03-31 | 7.120 | 7.800 | 7.120 | 7.370 | 7.370 | 46,098,993 |
| 2025-03-28 | 7.030 | 7.400 | 6.880 | 7.240 | 7.240 | 33,828,072 |
| 2025-03-27 | 7.120 | 7.170 | 6.900 | 6.980 | 6.980 | 22,703,300 |
| 2025-03-26 | 7.180 | 7.340 | 7.030 | 7.220 | 7.220 | 33,036,597 |
| 2025-03-25 | 6.780 | 7.450 | 6.720 | 7.350 | 7.350 | 51,215,559 |
| 2025-03-24 | 7.020 | 7.050 | 6.600 | 6.770 | 6.770 | 20,535,100 |
| 2025-03-21 | 7.030 | 7.270 | 6.980 | 7.070 | 7.070 | 23,845,800 |
| 2025-03-20 | 7.000 | 7.210 | 6.970 | 7.080 | 7.080 | 21,438,600 |
| 2025-03-19 | 7.000 | 7.030 | 6.920 | 6.970 | 6.970 | 11,541,500 |
| 2025-03-18 | 6.980 | 7.070 | 6.860 | 7.030 | 7.030 | 17,579,843 |
| 2025-03-17 | 6.850 | 7.100 | 6.850 | 7.020 | 7.020 | 27,287,605 |
| 2025-03-14 | 6.660 | 6.850 | 6.580 | 6.840 | 6.840 | 24,190,721 |
| 2025-03-13 | 6.640 | 6.890 | 6.600 | 6.700 | 6.700 | 26,392,916 |
| 2025-03-12 | 6.600 | 6.660 | 6.540 | 6.610 | 6.610 | 9,864,800 |
| 2025-03-11 | 6.560 | 6.620 | 6.500 | 6.600 | 6.600 | 7,385,200 |
| 2025-03-10 | 6.590 | 6.710 | 6.560 | 6.630 | 6.630 | 9,163,874 |
| 2025-03-07 | 6.690 | 6.710 | 6.540 | 6.600 | 6.600 | 11,251,300 |
| 2025-03-06 | 6.610 | 6.730 | 6.580 | 6.700 | 6.700 | 14,597,400 |
| 2025-03-05 | 6.610 | 6.650 | 6.450 | 6.630 | 6.630 | 11,120,201 |
| 2025-03-04 | 6.450 | 6.690 | 6.440 | 6.670 | 6.670 | 13,945,300 |
| 2025-03-03 | 6.390 | 6.630 | 6.300 | 6.530 | 6.530 | 16,089,800 |
| 2025-02-28 | 6.510 | 6.530 | 6.310 | 6.330 | 6.330 | 10,312,000 |
| 2025-02-27 | 6.660 | 6.690 | 6.420 | 6.560 | 6.560 | 11,170,100 |
| 2025-02-26 | 6.570 | 6.710 | 6.570 | 6.650 | 6.650 | 12,376,200 |
| 2025-02-25 | 6.430 | 6.730 | 6.410 | 6.580 | 6.580 | 16,615,549 |
| 2025-02-24 | 6.540 | 6.590 | 6.430 | 6.520 | 6.520 | 14,129,580 |
| 2025-02-21 | 6.470 | 6.720 | 6.380 | 6.570 | 6.570 | 22,861,270 |
| 2025-02-20 | 6.390 | 6.480 | 6.320 | 6.460 | 6.460 | 8,680,739 |
| 2025-02-19 | 6.200 | 6.400 | 6.170 | 6.370 | 6.370 | 8,542,680 |
| 2025-02-18 | 6.480 | 6.490 | 6.180 | 6.220 | 6.220 | 10,263,650 |
| 2025-02-17 | 6.330 | 6.500 | 6.270 | 6.490 | 6.490 | 13,465,600 |
| 2025-02-14 | 6.400 | 6.450 | 6.270 | 6.330 | 6.330 | 11,170,300 |
| 2025-02-13 | 6.570 | 6.600 | 6.380 | 6.400 | 6.400 | 9,691,000 |
| 2025-02-12 | 6.510 | 6.600 | 6.510 | 6.590 | 6.590 | 7,804,141 |
| 2025-02-11 | 6.650 | 6.680 | 6.470 | 6.550 | 6.550 | 7,860,200 |
| 2025-02-10 | 6.530 | 6.650 | 6.490 | 6.650 | 6.650 | 9,586,450 |
| 2025-02-07 | 6.390 | 6.590 | 6.390 | 6.520 | 6.520 | 12,364,919 |
| 2025-02-06 | 6.300 | 6.420 | 6.220 | 6.420 | 6.420 | 8,613,650 |
| 2025-02-05 | 6.390 | 6.420 | 6.300 | 6.320 | 6.320 | 7,783,800 |
| 2025-01-27 | 6.430 | 6.520 | 6.330 | 6.350 | 6.350 | 7,832,220 |
| 2025-01-24 | 6.400 | 6.500 | 6.240 | 6.420 | 6.420 | 11,379,800 |
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.