Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.370 | 2.440 | 2.370 | 2.440 | 2.414 | 18,767,655 |
| 2024-07-25 | 2.320 | 2.380 | 2.300 | 2.360 | 2.335 | 14,312,280 |
| 2024-07-24 | 2.370 | 2.420 | 2.320 | 2.340 | 2.315 | 22,865,880 |
| 2024-07-23 | 2.410 | 2.480 | 2.380 | 2.380 | 2.355 | 26,544,373 |
| 2024-07-22 | 2.390 | 2.410 | 2.370 | 2.390 | 2.365 | 11,354,240 |
| 2024-07-19 | 2.380 | 2.410 | 2.370 | 2.390 | 2.365 | 12,239,676 |
| 2024-07-18 | 2.390 | 2.410 | 2.350 | 2.410 | 2.385 | 18,446,160 |
| 2024-07-17 | 2.430 | 2.440 | 2.380 | 2.400 | 2.375 | 12,473,060 |
| 2024-07-16 | 2.420 | 2.450 | 2.410 | 2.430 | 2.404 | 13,997,100 |
| 2024-07-15 | 2.510 | 2.510 | 2.420 | 2.440 | 2.414 | 16,853,250 |
| 2024-07-12 | 2.520 | 2.540 | 2.490 | 2.500 | 2.474 | 13,684,260 |
| 2024-07-11 | 2.460 | 2.540 | 2.450 | 2.530 | 2.503 | 28,839,696 |
| 2024-07-10 | 2.430 | 2.460 | 2.400 | 2.410 | 2.385 | 25,438,862 |
| 2024-07-09 | 2.420 | 2.560 | 2.360 | 2.510 | 2.483 | 27,642,900 |
| 2024-07-08 | 2.490 | 2.500 | 2.400 | 2.410 | 2.385 | 14,548,800 |
| 2024-07-05 | 2.460 | 2.510 | 2.430 | 2.500 | 2.474 | 15,127,884 |
| 2024-07-04 | 2.540 | 2.560 | 2.450 | 2.460 | 2.434 | 14,853,300 |
| 2024-07-03 | 2.580 | 2.600 | 2.520 | 2.530 | 2.503 | 13,248,768 |
| 2024-07-02 | 2.590 | 2.620 | 2.560 | 2.570 | 2.543 | 14,574,800 |
| 2024-07-01 | 2.490 | 2.600 | 2.480 | 2.590 | 2.563 | 25,745,379 |
| 2024-06-28 | 2.570 | 2.600 | 2.470 | 2.500 | 2.474 | 27,596,656 |
| 2024-06-27 | 2.640 | 2.650 | 2.570 | 2.570 | 2.543 | 13,025,596 |
| 2024-06-26 | 2.580 | 2.640 | 2.540 | 2.630 | 2.602 | 16,981,800 |
| 2024-06-25 | 2.550 | 2.610 | 2.540 | 2.580 | 2.553 | 15,658,428 |
| 2024-06-24 | 2.670 | 2.670 | 2.540 | 2.550 | 2.523 | 21,655,141 |
| 2024-06-21 | 2.660 | 2.700 | 2.640 | 2.680 | 2.652 | 14,228,460 |
| 2024-06-20 | 2.760 | 2.760 | 2.660 | 2.670 | 2.642 | 12,128,133 |
| 2024-06-19 | 2.770 | 2.790 | 2.740 | 2.740 | 2.711 | 10,456,800 |
| 2024-06-18 | 2.740 | 2.770 | 2.730 | 2.760 | 2.731 | 11,368,060 |
| 2024-06-17 | 2.730 | 2.760 | 2.720 | 2.720 | 2.691 | 12,524,708 |
| 2024-06-14 | 2.680 | 2.760 | 2.640 | 2.740 | 2.711 | 25,666,236 |
| 2024-06-13 | 2.720 | 2.730 | 2.660 | 2.690 | 2.662 | 15,094,642 |
| 2024-06-12 | 2.690 | 2.730 | 2.690 | 2.720 | 2.691 | 12,293,733 |
| 2024-06-11 | 2.680 | 2.710 | 2.630 | 2.700 | 2.671 | 15,171,700 |
| 2024-06-07 | 2.670 | 2.720 | 2.640 | 2.690 | 2.662 | 17,556,824 |
| 2024-06-06 | 2.750 | 2.770 | 2.620 | 2.660 | 2.632 | 33,525,385 |
| 2024-06-05 | 2.800 | 2.820 | 2.740 | 2.750 | 2.721 | 18,782,000 |
| 2024-06-04 | 2.820 | 2.830 | 2.750 | 2.820 | 2.790 | 19,247,665 |
| 2024-06-03 | 2.890 | 2.890 | 2.780 | 2.810 | 2.780 | 28,289,020 |
| 2024-05-31 | 2.880 | 2.910 | 2.860 | 2.890 | 2.859 | 15,193,300 |
| 2024-05-30 | 2.880 | 2.920 | 2.860 | 2.880 | 2.850 | 11,087,000 |
| 2024-05-29 | 2.910 | 2.920 | 2.870 | 2.890 | 2.859 | 14,057,579 |
| 2024-05-28 | 2.900 | 2.940 | 2.890 | 2.890 | 2.859 | 15,629,500 |
| 2024-05-27 | 2.920 | 2.940 | 2.860 | 2.900 | 2.869 | 24,020,033 |
| 2024-05-24 | 2.930 | 2.970 | 2.920 | 2.930 | 2.899 | 17,189,000 |
| 2024-05-23 | 3.050 | 3.050 | 2.940 | 2.950 | 2.919 | 32,641,200 |
| 2024-05-22 | 3.050 | 3.070 | 3.030 | 3.050 | 3.018 | 18,961,958 |
| 2024-05-21 | 3.090 | 3.090 | 3.020 | 3.050 | 3.018 | 31,460,700 |
| 2024-05-20 | 3.150 | 3.170 | 3.070 | 3.100 | 3.067 | 39,680,918 |
| 2024-05-17 | 3.210 | 3.220 | 3.100 | 3.140 | 3.107 | 50,861,827 |
| 2024-05-16 | 3.070 | 3.220 | 3.070 | 3.210 | 3.176 | 64,810,728 |
| 2024-05-15 | 3.090 | 3.150 | 3.070 | 3.070 | 3.038 | 26,311,839 |
| 2024-05-14 | 3.090 | 3.120 | 3.060 | 3.100 | 3.067 | 23,408,680 |
| 2024-05-13 | 3.120 | 3.120 | 3.060 | 3.080 | 3.047 | 27,628,600 |
| 2024-05-10 | 3.130 | 3.150 | 3.090 | 3.140 | 3.107 | 21,990,900 |
| 2024-05-09 | 3.100 | 3.130 | 3.090 | 3.120 | 3.087 | 21,582,100 |
| 2024-05-08 | 3.140 | 3.160 | 3.090 | 3.100 | 3.067 | 21,928,999 |
| 2024-05-07 | 3.140 | 3.180 | 3.130 | 3.150 | 3.117 | 29,719,129 |
| 2024-05-06 | 3.140 | 3.170 | 3.080 | 3.150 | 3.117 | 35,727,561 |
| 2024-04-30 | 3.150 | 3.190 | 3.110 | 3.120 | 3.087 | 32,567,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0500 CNY |
| 2020-07-13 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.