Nanxing Furniture Machinery & Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	17.870	17.900	17.630	17.700	17.700	10,889,387
2026-09-17	17.710	17.970	17.480	17.540	17.540	10,982,500
2026-09-16	17.270	17.880	17.050	17.850	17.850	16,128,931
2026-09-15	17.400	18.250	17.380	17.390	17.390	17,671,199
2026-09-14	17.000	17.480	16.900	17.390	17.390	11,865,900
2026-09-11	17.410	17.450	16.700	17.060	17.060	20,256,695
2026-09-10	17.450	18.290	17.230	17.670	17.670	26,863,881
2026-09-09	17.640	17.760	17.120	17.310	17.310	15,528,005
2026-09-08	17.650	17.990	17.550	17.650	17.650	17,341,027
2026-09-07	17.930	17.950	17.510	17.740	17.540	25,450,564
2026-09-04	18.500	19.130	17.880	18.090	17.886	41,071,225
2026-09-03	17.990	18.200	17.830	18.050	17.847	22,440,562
2026-09-02	17.550	18.000	17.530	17.970	17.767	22,885,828
2026-09-01	17.740	17.900	17.480	17.810	17.609	31,839,596
2026-08-31	16.300	17.480	16.130	17.480	17.283	28,303,284
2026-08-28	16.060	16.310	15.860	15.890	15.711	10,928,700
2026-08-27	15.740	16.000	15.700	15.940	15.760	6,863,600
2026-08-26	16.020	16.100	15.670	15.750	15.572	7,484,500
2026-08-25	15.550	16.120	15.480	16.020	15.839	7,671,925
2026-08-24	16.150	16.190	15.450	15.710	15.533	8,419,300
2026-08-21	16.050	16.180	15.730	16.100	15.919	7,514,744
2026-08-20	16.570	16.570	16.150	16.250	16.067	7,718,800
2026-08-19	17.030	17.060	16.310	16.360	16.176	15,495,777
2026-08-18	17.780	17.780	17.260	17.410	17.214	14,447,025
2026-08-17	17.980	18.000	17.420	17.950	17.748	20,532,836
2026-08-14	17.460	18.190	17.270	18.010	17.807	24,475,000
2026-08-13	18.120	18.340	17.410	17.440	17.243	22,050,100
2026-08-12	17.880	17.960	17.350	17.750	17.550	18,597,936
2026-08-11	18.000	18.150	17.160	17.730	17.530	23,419,498
2026-08-10	17.590	17.600	16.910	17.480	17.283	21,535,347
2026-08-07	17.370	18.680	17.230	17.680	17.481	34,591,603
2026-08-06	17.330	17.630	16.950	17.260	17.065	18,956,201
2026-08-05	17.000	17.700	16.940	17.510	17.313	25,239,975
2026-08-04	17.000	17.580	16.920	17.420	17.224	28,401,326
2026-08-03	16.650	16.770	16.350	16.660	16.472	23,691,793
2026-07-31	15.830	16.900	15.680	16.320	16.136	33,487,506
2026-07-30	15.900	16.770	15.340	15.360	15.187	22,128,250
2026-07-29	15.490	15.800	15.130	15.730	15.553	9,729,625
2026-07-28	15.400	15.850	15.360	15.480	15.306	6,786,100
2026-07-27	14.970	15.640	14.870	15.620	15.444	7,439,400
2026-07-24	15.430	15.600	14.970	15.080	14.910	8,132,225
2026-07-23	15.280	15.930	15.120	15.710	15.533	11,499,386
2026-07-22	15.100	15.650	15.000	15.260	15.088	9,825,800

Page 1 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.