Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.460	21.230	19.700	19.950	19.581	40,334,850
2026-01-19	19.260	20.790	19.260	19.910	19.541	57,924,493
2026-01-16	21.400	22.000	21.400	21.400	21.004	14,084,900
2026-01-15	26.160	26.160	23.780	23.780	23.340	30,387,818
2026-01-14	24.730	27.510	24.730	26.420	25.931	90,904,993
2026-01-13	27.310	29.450	25.000	25.010	24.547	87,513,884
2026-01-12	25.890	27.400	24.280	27.000	26.500	101,539,742
2026-01-09	23.000	26.150	22.500	25.000	24.537	122,659,619
2026-01-08	22.290	23.770	21.770	23.770	23.330	58,716,938
2026-01-07	22.550	24.600	21.610	21.610	21.210	109,938,459
2026-01-06	23.560	23.560	22.750	23.560	23.124	48,266,949
2026-01-05	20.710	21.420	20.060	21.420	21.023	58,021,639
2025-12-31	17.610	19.470	16.950	19.470	19.109	49,074,190
2025-12-30	16.900	17.700	16.690	17.700	17.372	23,341,723
2025-12-29	15.960	16.170	15.940	16.090	15.792	3,091,950
2025-12-26	16.050	16.140	15.920	16.010	15.714	3,273,900
2025-12-25	15.840	16.100	15.810	16.080	15.782	3,341,045
2025-12-24	15.580	15.880	15.580	15.850	15.556	2,968,775
2025-12-23	15.870	15.900	15.610	15.630	15.341	2,435,650
2025-12-22	15.800	15.950	15.790	15.820	15.527	2,559,517
2025-12-19	15.800	15.950	15.660	15.850	15.556	4,277,831
2025-12-18	15.580	16.240	15.580	15.900	15.606	5,016,457
2025-12-17	15.550	15.750	15.380	15.720	15.429	3,558,600
2025-12-16	15.910	15.920	15.530	15.560	15.272	3,769,350
2025-12-15	16.160	16.170	15.940	15.950	15.655	4,840,725
2025-12-12	16.370	16.540	16.220	16.400	16.096	7,209,979
2025-12-11	16.730	17.320	16.410	16.660	16.351	8,832,334
2025-12-10	16.510	16.880	16.450	16.760	16.450	4,574,525
2025-12-09	16.510	17.140	16.510	16.650	16.342	6,474,899
2025-12-08	16.460	16.770	16.450	16.660	16.351	5,147,600
2025-12-05	16.220	16.660	15.950	16.480	16.175	6,186,329
2025-12-04	16.700	16.730	16.180	16.190	15.890	5,652,103
2025-12-03	17.180	17.190	16.580	16.650	16.342	6,574,000
2025-12-02	17.400	17.400	17.100	17.120	16.803	5,463,877
2025-12-01	17.000	17.670	17.000	17.430	17.107	10,731,600
2025-11-28	16.910	17.120	16.850	17.060	16.744	3,131,025
2025-11-27	17.090	17.170	16.850	16.970	16.656	3,696,450
2025-11-26	17.250	17.500	17.040	17.100	16.783	5,031,300
2025-11-25	17.050	17.450	17.010	17.370	17.048	7,696,500
2025-11-24	16.460	17.140	16.350	17.050	16.734	7,090,275
2025-11-21	16.900	17.080	16.370	16.460	16.155	6,444,200
2025-11-20	17.150	17.240	16.860	16.940	16.626	4,308,950
2025-11-19	17.580	17.630	17.040	17.100	16.783	5,467,125
2025-11-18	17.310	17.660	17.280	17.510	17.186	6,812,563
2025-11-17	17.060	17.470	17.050	17.400	17.078	5,439,848
2025-11-14	17.180	17.280	17.060	17.070	16.754	4,371,400
2025-11-13	17.160	17.380	17.010	17.310	16.989	4,599,680
2025-11-12	17.360	17.440	17.050	17.120	16.803	5,873,900
2025-11-11	17.420	17.860	17.310	17.450	17.127	6,788,687
2025-11-10	17.500	17.650	17.340	17.470	17.146	4,724,100
2025-11-07	17.460	17.480	17.300	17.310	16.989	3,861,200
2025-11-06	17.620	17.710	17.470	17.480	17.156	4,541,581
2025-11-05	17.660	17.820	17.530	17.680	17.353	3,961,675
2025-11-04	17.800	17.890	17.630	17.820	17.490	5,039,400
2025-11-03	17.670	17.950	17.520	17.880	17.549	8,356,303
2025-10-31	17.140	17.710	17.100	17.630	17.303	11,411,850
2025-10-30	17.190	17.490	17.090	17.160	16.842	8,338,046
2025-10-29	17.010	17.100	16.950	17.040	16.724	3,552,100
2025-10-28	17.220	17.260	17.040	17.110	16.793	3,541,150
2025-10-27	17.300	17.340	17.180	17.220	16.901	4,086,800

← NewerPage 4 of 21 · 1,212 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.