Nanxing Furniture Machinery & Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.110	15.380	13.850	15.330	15.157	15,742,905
2026-07-20	15.650	16.190	14.780	15.110	14.940	15,121,550
2026-07-17	16.500	16.770	15.150	15.360	15.187	15,686,923
2026-07-16	16.600	17.110	16.370	16.690	16.502	10,838,525
2026-07-15	16.670	17.140	16.570	16.700	16.512	10,277,700
2026-07-14	16.910	17.210	16.000	16.660	16.472	13,168,200
2026-07-13	17.920	18.180	16.810	16.880	16.690	16,208,675
2026-07-10	17.680	18.780	17.510	18.000	17.797	25,687,100
2026-07-09	18.220	18.330	17.210	17.910	17.708	30,783,000
2026-07-08	16.750	18.410	16.540	18.410	18.202	15,523,702
2026-07-07	17.400	17.650	16.680	16.740	16.551	13,733,870
2026-07-06	18.630	18.670	17.630	17.740	17.540	12,452,200
2026-07-03	18.400	18.980	18.400	18.600	18.390	12,977,200
2026-07-02	18.010	19.200	18.010	18.360	18.153	17,377,400
2026-07-01	18.150	18.710	17.770	18.320	18.114	13,785,560
2026-06-30	17.830	18.380	17.530	18.050	17.847	10,960,635
2026-06-29	18.320	18.450	17.510	17.820	17.619	11,733,725
2026-06-26	19.120	19.320	18.320	18.430	18.222	13,729,808
2026-06-25	20.220	20.500	19.340	19.370	19.152	15,329,825
2026-06-24	20.160	20.460	19.760	20.420	20.190	11,898,175
2026-06-23	21.000	21.130	20.240	20.340	20.111	12,729,300
2026-06-22	21.400	21.720	20.480	21.040	20.803	18,959,625
2026-06-18	20.920	21.580	20.810	21.350	21.109	14,579,475
2026-06-17	20.950	21.480	20.620	21.070	20.833	15,433,382
2026-06-16	20.490	21.140	20.310	20.860	20.625	19,159,725
2026-06-15	19.980	20.410	19.700	20.270	20.042	26,213,525
2026-06-12	20.620	21.060	19.720	19.720	19.498	45,345,911
2026-06-11	22.020	22.440	20.820	20.820	20.585	26,966,000
2026-06-10	23.130	23.130	23.130	23.130	22.869	9,324,875
2026-06-09	20.880	21.190	20.600	21.030	20.793	10,984,302
2026-06-08	21.640	22.150	20.380	20.810	20.575	19,196,747
2026-06-05	22.600	22.850	21.950	22.370	22.118	10,568,213
2026-06-04	23.250	23.420	22.600	22.750	22.494	10,116,975
2026-06-03	23.610	24.140	23.160	23.510	23.245	11,685,551
2026-06-02	23.960	24.170	22.680	23.690	23.423	14,181,002
2026-06-01	23.450	24.290	23.000	23.780	23.512	14,672,425
2026-05-29	24.690	24.990	23.000	23.400	23.136	14,177,689
2026-05-28	24.400	25.170	24.070	24.710	24.431	16,718,600
2026-05-27	25.820	26.280	24.050	24.270	23.996	17,599,940
2026-05-26	26.600	26.860	25.530	25.960	25.667	16,386,737
2026-05-25	29.300	29.350	27.250	27.280	26.775	23,400,737
2026-05-22	26.640	29.280	26.020	28.730	28.198	32,638,427
2026-05-21	29.000	30.000	26.400	26.620	26.127	20,059,188
2026-05-20	29.260	30.200	28.550	29.100	28.561	17,995,626
2026-05-19	29.520	30.380	28.900	29.290	28.748	22,524,293
2026-05-18	31.870	32.300	29.450	29.930	29.376	32,989,808
2026-05-15	31.800	32.780	31.520	31.950	31.358	19,012,451
2026-05-14	32.000	32.800	31.700	32.100	31.505	23,561,079
2026-05-13	30.450	32.400	30.040	32.240	31.643	26,972,957
2026-05-12	30.990	31.800	30.560	30.920	30.347	39,388,181
2026-05-11	29.140	31.810	29.060	31.290	30.710	51,835,153
2026-05-08	28.280	29.870	27.590	29.020	28.483	75,766,559
2026-05-07	25.630	27.840	25.310	27.840	27.324	50,086,465
2026-05-06	23.620	25.480	23.620	25.310	24.841	67,382,810
2026-04-30	22.940	24.250	22.890	23.160	22.731	32,604,313
2026-04-29	22.010	23.200	21.780	22.770	22.348	27,917,124
2026-04-28	23.230	23.230	22.200	22.460	22.044	29,030,427
2026-04-27	22.400	23.460	21.660	23.460	23.026	39,079,727
2026-04-24	22.400	22.730	21.470	22.510	22.093	24,465,692
2026-04-23	22.410	22.740	22.220	22.380	21.966	22,358,500

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2000 CNY
2026-05-26	0.2000 CNY
2025-09-05	0.1500 CNY
2025-05-20	0.2000 CNY
2024-08-28	0.3000 CNY
2024-05-28	0.2000 CNY
2023-09-26	0.3000 CNY
2023-06-06	0.6000 CNY
2022-05-24	0.4000 CNY
2021-05-31	0.3000 CNY
2020-06-23	0.4500 CNY
2019-06-18	0.5001 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.