Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.060 | 3.170 | 3.060 | 3.160 | 3.127 | 51,877,447 |
| 2024-04-26 | 3.150 | 3.180 | 3.050 | 3.080 | 3.047 | 50,212,878 |
| 2024-04-25 | 2.950 | 3.120 | 2.940 | 3.080 | 3.047 | 44,555,729 |
| 2024-04-24 | 2.940 | 2.960 | 2.900 | 2.960 | 2.929 | 18,278,200 |
| 2024-04-23 | 2.960 | 2.980 | 2.920 | 2.930 | 2.899 | 19,923,680 |
| 2024-04-22 | 2.990 | 3.020 | 2.920 | 2.940 | 2.909 | 22,900,880 |
| 2024-04-19 | 2.950 | 3.040 | 2.920 | 2.970 | 2.939 | 32,508,288 |
| 2024-04-18 | 2.980 | 2.980 | 2.920 | 2.930 | 2.899 | 25,002,182 |
| 2024-04-17 | 2.880 | 2.980 | 2.840 | 2.980 | 2.948 | 35,296,282 |
| 2024-04-16 | 3.000 | 3.010 | 2.830 | 2.840 | 2.810 | 44,454,582 |
| 2024-04-15 | 3.050 | 3.090 | 2.900 | 3.030 | 2.998 | 43,483,927 |
| 2024-04-12 | 3.120 | 3.180 | 3.070 | 3.080 | 3.047 | 28,854,400 |
| 2024-04-11 | 3.020 | 3.150 | 2.990 | 3.110 | 3.077 | 35,411,153 |
| 2024-04-10 | 3.070 | 3.090 | 3.000 | 3.030 | 2.998 | 25,641,766 |
| 2024-04-09 | 3.060 | 3.090 | 3.030 | 3.060 | 3.028 | 18,536,300 |
| 2024-04-08 | 3.080 | 3.130 | 3.060 | 3.070 | 3.038 | 25,418,700 |
| 2024-04-03 | 3.120 | 3.130 | 3.060 | 3.080 | 3.047 | 27,974,829 |
| 2024-04-02 | 3.150 | 3.160 | 3.110 | 3.130 | 3.097 | 25,516,682 |
| 2024-04-01 | 3.150 | 3.190 | 3.120 | 3.160 | 3.127 | 35,865,457 |
| 2024-03-29 | 3.120 | 3.200 | 3.100 | 3.160 | 3.127 | 24,345,680 |
| 2024-03-28 | 3.020 | 3.140 | 3.010 | 3.110 | 3.077 | 35,378,454 |
| 2024-03-27 | 3.100 | 3.100 | 3.020 | 3.020 | 2.988 | 29,299,274 |
| 2024-03-26 | 3.060 | 3.120 | 3.050 | 3.100 | 3.067 | 32,513,713 |
| 2024-03-25 | 3.160 | 3.190 | 3.070 | 3.080 | 3.047 | 38,225,612 |
| 2024-03-22 | 3.170 | 3.240 | 3.100 | 3.190 | 3.156 | 52,390,675 |
| 2024-03-21 | 3.100 | 3.220 | 3.080 | 3.210 | 3.176 | 66,344,117 |
| 2024-03-20 | 3.070 | 3.120 | 3.070 | 3.100 | 3.067 | 28,544,863 |
| 2024-03-19 | 3.110 | 3.140 | 3.080 | 3.090 | 3.057 | 34,278,274 |
| 2024-03-18 | 3.140 | 3.190 | 3.080 | 3.130 | 3.097 | 49,890,752 |
| 2024-03-15 | 3.010 | 3.160 | 2.980 | 3.120 | 3.087 | 62,861,666 |
| 2024-03-14 | 3.030 | 3.050 | 2.980 | 3.020 | 2.988 | 42,078,951 |
| 2024-03-13 | 3.070 | 3.100 | 3.000 | 3.020 | 2.988 | 53,261,049 |
| 2024-03-12 | 3.100 | 3.110 | 3.000 | 3.050 | 3.018 | 77,646,148 |
| 2024-03-11 | 2.910 | 3.270 | 2.850 | 3.140 | 3.107 | 120,025,745 |
| 2024-03-08 | 2.830 | 3.050 | 2.780 | 2.960 | 2.929 | 85,662,766 |
| 2024-03-07 | 2.810 | 2.870 | 2.770 | 2.800 | 2.770 | 46,351,184 |
| 2024-03-06 | 2.700 | 2.870 | 2.690 | 2.830 | 2.800 | 62,084,252 |
| 2024-03-05 | 2.770 | 2.790 | 2.700 | 2.710 | 2.681 | 40,963,891 |
| 2024-03-04 | 2.730 | 2.840 | 2.710 | 2.820 | 2.790 | 54,456,917 |
| 2024-03-01 | 2.670 | 2.750 | 2.670 | 2.720 | 2.691 | 38,755,100 |
| 2024-02-29 | 2.530 | 2.680 | 2.500 | 2.660 | 2.632 | 34,361,840 |
| 2024-02-28 | 2.760 | 2.780 | 2.550 | 2.550 | 2.523 | 54,953,627 |
| 2024-02-27 | 2.690 | 2.770 | 2.680 | 2.760 | 2.731 | 30,857,760 |
| 2024-02-26 | 2.650 | 2.800 | 2.620 | 2.710 | 2.681 | 51,888,939 |
| 2024-02-23 | 2.580 | 2.630 | 2.540 | 2.620 | 2.592 | 32,592,133 |
| 2024-02-22 | 2.520 | 2.580 | 2.510 | 2.570 | 2.543 | 29,806,398 |
| 2024-02-21 | 2.460 | 2.600 | 2.440 | 2.510 | 2.483 | 42,350,534 |
| 2024-02-20 | 2.450 | 2.510 | 2.410 | 2.480 | 2.454 | 31,394,397 |
| 2024-02-19 | 2.480 | 2.530 | 2.430 | 2.460 | 2.434 | 48,190,744 |
| 2024-02-08 | 2.250 | 2.440 | 2.210 | 2.430 | 2.404 | 58,471,737 |
| 2024-02-07 | 2.240 | 2.290 | 2.160 | 2.230 | 2.206 | 51,886,740 |
| 2024-02-06 | 2.110 | 2.340 | 2.020 | 2.250 | 2.226 | 58,993,838 |
| 2024-02-05 | 2.390 | 2.390 | 2.140 | 2.160 | 2.137 | 60,520,197 |
| 2024-02-02 | 2.500 | 2.540 | 2.320 | 2.420 | 2.394 | 43,616,477 |
| 2024-02-01 | 2.550 | 2.580 | 2.460 | 2.500 | 2.474 | 36,989,851 |
| 2024-01-31 | 2.670 | 2.700 | 2.570 | 2.570 | 2.543 | 39,633,600 |
| 2024-01-30 | 2.730 | 2.780 | 2.670 | 2.680 | 2.652 | 30,076,667 |
| 2024-01-29 | 2.840 | 2.850 | 2.740 | 2.750 | 2.721 | 33,960,380 |
| 2024-01-26 | 2.800 | 2.870 | 2.800 | 2.840 | 2.810 | 27,997,200 |
| 2024-01-25 | 2.720 | 2.820 | 2.710 | 2.810 | 2.780 | 32,346,700 |
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.