Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.380 | 6.490 | 6.300 | 6.310 | 6.310 | 11,118,500 |
| 2025-01-22 | 6.330 | 6.530 | 6.260 | 6.300 | 6.300 | 12,584,400 |
| 2025-01-21 | 6.270 | 6.420 | 6.110 | 6.390 | 6.390 | 12,916,743 |
| 2025-01-20 | 6.180 | 6.280 | 6.130 | 6.260 | 6.260 | 7,332,500 |
| 2025-01-17 | 6.140 | 6.210 | 6.100 | 6.150 | 6.150 | 6,028,893 |
| 2025-01-16 | 6.250 | 6.270 | 6.120 | 6.200 | 6.200 | 7,969,400 |
| 2025-01-15 | 6.280 | 6.330 | 6.160 | 6.190 | 6.190 | 9,266,300 |
| 2025-01-14 | 5.860 | 6.320 | 5.860 | 6.280 | 6.280 | 16,144,240 |
| 2025-01-13 | 5.730 | 5.890 | 5.590 | 5.840 | 5.840 | 7,851,300 |
| 2025-01-10 | 6.060 | 6.080 | 5.800 | 5.810 | 5.810 | 7,043,400 |
| 2025-01-09 | 6.040 | 6.130 | 6.020 | 6.040 | 6.040 | 7,430,900 |
| 2025-01-08 | 6.150 | 6.200 | 5.900 | 6.070 | 6.070 | 13,630,300 |
| 2025-01-07 | 5.790 | 6.220 | 5.790 | 6.220 | 6.220 | 15,587,600 |
| 2025-01-06 | 5.730 | 5.880 | 5.530 | 5.790 | 5.790 | 7,563,100 |
| 2025-01-03 | 6.160 | 6.180 | 5.720 | 5.750 | 5.750 | 11,317,800 |
| 2025-01-02 | 6.120 | 6.450 | 6.050 | 6.120 | 6.120 | 12,260,700 |
| 2024-12-31 | 6.350 | 6.450 | 6.130 | 6.150 | 6.150 | 7,317,100 |
| 2024-12-30 | 6.420 | 6.480 | 6.160 | 6.390 | 6.390 | 9,695,500 |
| 2024-12-27 | 6.240 | 6.520 | 6.200 | 6.390 | 6.390 | 10,945,952 |
| 2024-12-26 | 6.160 | 6.270 | 6.150 | 6.180 | 6.180 | 6,290,902 |
| 2024-12-25 | 6.390 | 6.400 | 6.090 | 6.170 | 6.170 | 10,607,228 |
| 2024-12-24 | 6.360 | 6.490 | 6.270 | 6.380 | 6.380 | 8,907,000 |
| 2024-12-23 | 6.730 | 6.730 | 6.340 | 6.350 | 6.350 | 12,272,593 |
| 2024-12-20 | 6.830 | 6.840 | 6.710 | 6.730 | 6.730 | 8,775,700 |
| 2024-12-19 | 6.670 | 6.880 | 6.610 | 6.760 | 6.760 | 10,084,800 |
| 2024-12-18 | 6.630 | 6.750 | 6.490 | 6.670 | 6.670 | 10,064,650 |
| 2024-12-17 | 6.970 | 6.970 | 6.550 | 6.600 | 6.600 | 14,964,000 |
| 2024-12-16 | 6.910 | 7.220 | 6.870 | 6.980 | 6.980 | 18,186,000 |
| 2024-12-13 | 7.060 | 7.090 | 6.860 | 6.870 | 6.870 | 14,673,569 |
| 2024-12-12 | 7.080 | 7.140 | 7.020 | 7.130 | 7.130 | 12,816,600 |
| 2024-12-11 | 7.070 | 7.110 | 7.010 | 7.100 | 7.100 | 11,304,850 |
| 2024-12-10 | 7.200 | 7.250 | 7.050 | 7.070 | 7.070 | 18,566,300 |
| 2024-12-09 | 7.160 | 7.180 | 6.880 | 6.980 | 6.980 | 14,988,900 |
| 2024-12-06 | 7.110 | 7.140 | 6.950 | 7.120 | 7.120 | 14,256,200 |
| 2024-12-05 | 6.980 | 7.130 | 6.950 | 7.110 | 7.110 | 13,141,700 |
| 2024-12-04 | 7.070 | 7.250 | 6.950 | 6.980 | 6.980 | 16,784,300 |
| 2024-12-03 | 7.040 | 7.310 | 7.010 | 7.140 | 7.140 | 19,264,900 |
| 2024-12-02 | 6.820 | 7.040 | 6.790 | 7.040 | 7.040 | 14,996,300 |
| 2024-11-29 | 6.720 | 6.860 | 6.590 | 6.810 | 6.810 | 13,553,200 |
| 2024-11-28 | 6.690 | 6.950 | 6.640 | 6.760 | 6.760 | 13,164,262 |
| 2024-11-27 | 6.610 | 6.700 | 6.400 | 6.690 | 6.690 | 12,413,201 |
| 2024-11-26 | 6.760 | 6.820 | 6.590 | 6.610 | 6.610 | 11,266,200 |
| 2024-11-25 | 6.750 | 6.890 | 6.540 | 6.780 | 6.780 | 17,656,200 |
| 2024-11-22 | 7.390 | 7.480 | 6.800 | 6.800 | 6.800 | 31,504,400 |
| 2024-11-21 | 6.970 | 7.390 | 6.880 | 7.220 | 7.220 | 27,852,881 |
| 2024-11-20 | 6.840 | 7.010 | 6.780 | 6.960 | 6.960 | 15,501,132 |
| 2024-11-19 | 6.500 | 6.950 | 6.450 | 6.950 | 6.950 | 21,472,375 |
| 2024-11-18 | 6.780 | 6.920 | 6.410 | 6.500 | 6.500 | 18,919,481 |
| 2024-11-15 | 6.900 | 7.050 | 6.770 | 6.770 | 6.770 | 16,509,900 |
| 2024-11-14 | 7.250 | 7.290 | 6.870 | 6.890 | 6.890 | 19,704,102 |
| 2024-11-13 | 7.270 | 7.440 | 7.090 | 7.290 | 7.290 | 22,205,079 |
| 2024-11-12 | 7.300 | 7.510 | 7.180 | 7.250 | 7.250 | 32,020,700 |
| 2024-11-11 | 7.120 | 7.280 | 7.060 | 7.280 | 7.280 | 23,962,900 |
| 2024-11-08 | 7.280 | 7.420 | 7.090 | 7.170 | 7.170 | 25,985,127 |
| 2024-11-07 | 7.130 | 7.250 | 7.020 | 7.230 | 7.230 | 22,904,200 |
| 2024-11-06 | 7.180 | 7.340 | 7.040 | 7.130 | 7.130 | 25,439,795 |
| 2024-11-05 | 6.920 | 7.210 | 6.850 | 7.150 | 7.150 | 25,551,175 |
| 2024-11-04 | 6.810 | 6.980 | 6.810 | 6.920 | 6.920 | 19,640,382 |
| 2024-11-01 | 7.380 | 7.400 | 6.790 | 6.800 | 6.800 | 43,514,400 |
| 2024-10-31 | 7.600 | 7.660 | 7.360 | 7.470 | 7.470 | 40,966,737 |
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.