Nanxing Furniture Machinery & Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.880 | 17.420 | 16.770 | 17.090 | 17.090 | 12,045,000 |
| 2026-10-20 | 16.050 | 16.790 | 16.000 | 16.760 | 16.760 | 10,192,606 |
| 2026-10-19 | 15.870 | 16.290 | 15.680 | 16.210 | 16.210 | 10,827,812 |
| 2026-10-16 | 16.510 | 16.620 | 15.940 | 16.050 | 16.050 | 10,726,275 |
| 2026-10-15 | 16.200 | 16.740 | 16.100 | 16.220 | 16.220 | 11,472,100 |
| 2026-10-14 | 17.550 | 17.550 | 16.970 | 16.990 | 16.990 | 10,589,400 |
| 2026-10-13 | 17.220 | 17.750 | 16.890 | 17.560 | 17.560 | 12,708,605 |
| 2026-10-12 | 17.900 | 17.900 | 17.270 | 17.630 | 17.630 | 12,473,975 |
| 2026-10-09 | 17.660 | 17.990 | 16.600 | 17.930 | 17.930 | 21,821,123 |
| 2026-10-08 | 18.350 | 18.600 | 17.610 | 17.760 | 17.760 | 20,408,250 |
| 2026-09-30 | 19.270 | 19.630 | 18.410 | 18.430 | 18.430 | 25,581,500 |
| 2026-09-29 | 18.600 | 19.120 | 18.290 | 18.870 | 18.870 | 21,449,301 |
| 2026-09-28 | 19.580 | 19.640 | 18.710 | 18.770 | 18.770 | 23,399,580 |
| 2026-09-24 | 19.990 | 20.320 | 19.370 | 19.400 | 19.400 | 44,342,129 |
| 2026-09-23 | 19.900 | 21.850 | 19.860 | 20.280 | 20.280 | 72,172,961 |
| 2026-09-22 | 18.440 | 19.860 | 18.210 | 19.860 | 19.860 | 39,552,047 |
| 2026-09-21 | 17.900 | 18.150 | 17.730 | 18.050 | 18.050 | 12,292,650 |
Page 1 of 1 · 17 trading days
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.