Nanfang Ventilator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7.600 | 7.660 | 7.360 | 7.470 | 7.470 | 40,966,737 |
| 2024-10-30 | 7.350 | 7.880 | 7.280 | 7.710 | 7.710 | 52,656,402 |
| 2024-10-29 | 7.750 | 8.320 | 7.400 | 7.430 | 7.430 | 68,335,260 |
| 2024-10-28 | 7.360 | 7.910 | 7.140 | 7.800 | 7.800 | 65,664,294 |
| 2024-10-25 | 6.990 | 7.430 | 6.790 | 7.380 | 7.380 | 69,145,355 |
| 2024-10-24 | 7.140 | 7.200 | 6.790 | 6.890 | 6.890 | 72,692,170 |
| 2024-10-23 | 7.580 | 8.660 | 7.330 | 7.430 | 7.430 | 135,464,813 |
| 2024-10-22 | 6.320 | 7.630 | 6.310 | 7.630 | 7.630 | 110,401,945 |
| 2024-10-21 | 6.100 | 6.650 | 6.100 | 6.360 | 6.360 | 70,128,638 |
| 2024-10-18 | 5.880 | 6.320 | 5.690 | 6.010 | 6.010 | 84,807,130 |
| 2024-10-17 | 5.480 | 6.430 | 5.450 | 6.170 | 6.170 | 98,945,175 |
| 2024-10-16 | 5.220 | 5.380 | 5.210 | 5.360 | 5.360 | 11,453,400 |
| 2024-10-15 | 5.350 | 5.440 | 5.210 | 5.300 | 5.300 | 16,255,161 |
| 2024-10-14 | 5.170 | 5.380 | 5.140 | 5.340 | 5.340 | 18,878,101 |
| 2024-10-11 | 5.400 | 5.600 | 5.040 | 5.160 | 5.160 | 30,656,454 |
| 2024-10-10 | 5.260 | 6.000 | 5.200 | 5.630 | 5.630 | 44,041,215 |
| 2024-10-09 | 5.700 | 5.710 | 5.160 | 5.190 | 5.190 | 32,568,344 |
| 2024-10-08 | 6.140 | 6.250 | 5.380 | 5.880 | 5.880 | 46,171,344 |
| 2024-09-30 | 4.850 | 5.360 | 4.770 | 5.240 | 5.240 | 36,511,044 |
| 2024-09-27 | 4.530 | 4.730 | 4.490 | 4.650 | 4.650 | 20,116,200 |
| 2024-09-26 | 4.350 | 4.500 | 4.330 | 4.480 | 4.480 | 12,895,300 |
| 2024-09-25 | 4.320 | 4.440 | 4.300 | 4.360 | 4.360 | 15,492,601 |
| 2024-09-24 | 4.190 | 4.330 | 4.190 | 4.300 | 4.300 | 11,692,400 |
| 2024-09-23 | 4.200 | 4.210 | 4.140 | 4.190 | 4.190 | 5,449,200 |
| 2024-09-20 | 4.220 | 4.240 | 4.170 | 4.210 | 4.210 | 5,956,200 |
| 2024-09-19 | 4.120 | 4.240 | 4.090 | 4.230 | 4.230 | 7,236,000 |
| 2024-09-18 | 4.110 | 4.150 | 4.000 | 4.080 | 4.080 | 6,565,400 |
| 2024-09-13 | 4.190 | 4.190 | 4.100 | 4.110 | 4.110 | 4,538,300 |
| 2024-09-12 | 4.180 | 4.220 | 4.160 | 4.170 | 4.170 | 4,490,200 |
| 2024-09-11 | 4.200 | 4.220 | 4.130 | 4.160 | 4.160 | 4,639,300 |
| 2024-09-10 | 4.200 | 4.230 | 4.120 | 4.220 | 4.220 | 5,836,900 |
| 2024-09-09 | 4.100 | 4.190 | 4.070 | 4.160 | 4.160 | 4,862,701 |
| 2024-09-06 | 4.240 | 4.240 | 4.130 | 4.150 | 4.150 | 7,358,700 |
| 2024-09-05 | 4.200 | 4.270 | 4.190 | 4.240 | 4.240 | 7,453,900 |
| 2024-09-04 | 4.260 | 4.280 | 4.190 | 4.210 | 4.210 | 8,024,100 |
| 2024-09-03 | 4.220 | 4.300 | 4.200 | 4.260 | 4.260 | 8,553,933 |
| 2024-09-02 | 4.300 | 4.320 | 4.210 | 4.220 | 4.220 | 8,388,370 |
| 2024-08-30 | 4.220 | 4.420 | 4.200 | 4.300 | 4.300 | 14,691,500 |
| 2024-08-29 | 4.200 | 4.280 | 4.110 | 4.240 | 4.240 | 10,837,700 |
| 2024-08-28 | 4.050 | 4.210 | 4.030 | 4.170 | 4.170 | 11,934,500 |
| 2024-08-27 | 4.130 | 4.170 | 4.040 | 4.040 | 4.040 | 11,343,100 |
| 2024-08-26 | 4.060 | 4.140 | 4.030 | 4.140 | 4.140 | 12,327,700 |
| 2024-08-23 | 4.070 | 4.160 | 4.020 | 4.040 | 4.040 | 16,897,470 |
| 2024-08-22 | 4.230 | 4.320 | 4.090 | 4.090 | 4.090 | 31,839,203 |
| 2024-08-21 | 4.500 | 4.640 | 4.330 | 4.330 | 4.330 | 48,200,727 |
| 2024-08-20 | 5.150 | 5.440 | 4.750 | 4.840 | 4.840 | 66,557,877 |
| 2024-08-19 | 4.460 | 4.580 | 4.370 | 4.530 | 4.530 | 15,191,600 |
| 2024-08-16 | 4.470 | 4.570 | 4.400 | 4.520 | 4.520 | 13,634,200 |
| 2024-08-15 | 4.270 | 4.530 | 4.200 | 4.440 | 4.440 | 17,251,300 |
| 2024-08-14 | 4.270 | 4.300 | 4.240 | 4.250 | 4.250 | 5,210,700 |
| 2024-08-13 | 4.260 | 4.260 | 4.160 | 4.260 | 4.260 | 4,908,700 |
| 2024-08-12 | 4.310 | 4.350 | 4.200 | 4.220 | 4.220 | 4,985,600 |
| 2024-08-09 | 4.290 | 4.350 | 4.260 | 4.270 | 4.270 | 4,842,200 |
| 2024-08-08 | 4.300 | 4.300 | 4.220 | 4.270 | 4.270 | 3,821,000 |
| 2024-08-07 | 4.220 | 4.370 | 4.220 | 4.310 | 4.310 | 7,352,400 |
| 2024-08-06 | 4.150 | 4.260 | 4.150 | 4.250 | 4.250 | 6,470,508 |
| 2024-08-05 | 4.160 | 4.280 | 4.110 | 4.120 | 4.120 | 6,846,400 |
| 2024-08-02 | 4.220 | 4.420 | 4.200 | 4.250 | 4.250 | 10,166,303 |
| 2024-08-01 | 4.270 | 4.340 | 4.240 | 4.280 | 4.280 | 7,438,200 |
| 2024-07-31 | 4.170 | 4.290 | 4.150 | 4.280 | 4.280 | 8,469,200 |
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.