Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.720 | 2.820 | 2.710 | 2.810 | 2.780 | 32,346,700 |
| 2024-01-24 | 2.700 | 2.730 | 2.610 | 2.720 | 2.691 | 43,977,203 |
| 2024-01-23 | 2.670 | 2.690 | 2.610 | 2.660 | 2.632 | 35,262,760 |
| 2024-01-22 | 2.840 | 2.850 | 2.660 | 2.690 | 2.662 | 28,625,739 |
| 2024-01-19 | 2.890 | 2.910 | 2.830 | 2.830 | 2.800 | 19,266,065 |
| 2024-01-18 | 2.900 | 2.950 | 2.820 | 2.900 | 2.869 | 32,491,456 |
| 2024-01-17 | 2.990 | 3.030 | 2.930 | 2.930 | 2.899 | 21,524,400 |
| 2024-01-16 | 3.020 | 3.020 | 2.950 | 3.010 | 2.978 | 23,451,102 |
| 2024-01-15 | 3.060 | 3.070 | 3.000 | 3.010 | 2.978 | 27,636,567 |
| 2024-01-12 | 3.090 | 3.150 | 3.050 | 3.070 | 3.038 | 25,744,233 |
| 2024-01-11 | 3.020 | 3.070 | 3.000 | 3.060 | 3.028 | 15,966,349 |
| 2024-01-10 | 3.050 | 3.060 | 2.990 | 3.020 | 2.988 | 19,392,450 |
| 2024-01-09 | 3.010 | 3.060 | 3.000 | 3.030 | 2.998 | 21,219,847 |
| 2024-01-08 | 3.080 | 3.080 | 3.000 | 3.010 | 2.978 | 20,199,367 |
| 2024-01-05 | 3.130 | 3.140 | 3.060 | 3.080 | 3.047 | 24,186,880 |
| 2024-01-04 | 3.120 | 3.180 | 3.120 | 3.140 | 3.107 | 23,656,700 |
| 2024-01-03 | 3.150 | 3.170 | 3.090 | 3.140 | 3.107 | 35,847,160 |
| 2024-01-02 | 3.040 | 3.180 | 3.020 | 3.170 | 3.136 | 46,943,298 |
| 2023-12-29 | 2.970 | 3.030 | 2.960 | 3.020 | 2.988 | 21,751,722 |
| 2023-12-28 | 2.970 | 3.000 | 2.930 | 2.960 | 2.929 | 31,529,228 |
| 2023-12-27 | 2.990 | 3.020 | 2.960 | 2.970 | 2.939 | 21,327,500 |
| 2023-12-26 | 3.040 | 3.050 | 2.980 | 2.990 | 2.958 | 19,710,400 |
| 2023-12-25 | 3.020 | 3.050 | 3.000 | 3.030 | 2.998 | 23,393,302 |
| 2023-12-22 | 3.080 | 3.090 | 3.020 | 3.040 | 3.008 | 18,725,480 |
| 2023-12-21 | 3.060 | 3.090 | 3.010 | 3.090 | 3.057 | 28,786,537 |
| 2023-12-20 | 3.110 | 3.140 | 3.070 | 3.080 | 3.047 | 18,095,492 |
| 2023-12-19 | 3.080 | 3.130 | 3.070 | 3.110 | 3.077 | 19,439,840 |
| 2023-12-18 | 3.140 | 3.160 | 3.090 | 3.110 | 3.077 | 21,479,054 |
| 2023-12-15 | 3.170 | 3.220 | 3.130 | 3.150 | 3.117 | 21,856,260 |
| 2023-12-14 | 3.160 | 3.200 | 3.150 | 3.170 | 3.136 | 19,407,160 |
| 2023-12-13 | 3.140 | 3.190 | 3.100 | 3.140 | 3.107 | 20,586,960 |
| 2023-12-12 | 3.130 | 3.160 | 3.110 | 3.140 | 3.107 | 20,052,720 |
| 2023-12-11 | 3.070 | 3.140 | 3.060 | 3.130 | 3.097 | 36,094,363 |
| 2023-12-08 | 3.170 | 3.190 | 3.060 | 3.070 | 3.038 | 26,580,360 |
| 2023-12-07 | 3.140 | 3.190 | 3.120 | 3.160 | 3.127 | 31,758,900 |
| 2023-12-06 | 3.160 | 3.170 | 3.130 | 3.140 | 3.107 | 30,498,162 |
| 2023-12-05 | 3.240 | 3.250 | 3.160 | 3.160 | 3.127 | 26,739,100 |
| 2023-12-04 | 3.230 | 3.290 | 3.210 | 3.240 | 3.206 | 38,748,464 |
| 2023-12-01 | 3.190 | 3.230 | 3.180 | 3.210 | 3.176 | 23,985,028 |
| 2023-11-30 | 3.210 | 3.250 | 3.170 | 3.200 | 3.166 | 33,304,731 |
| 2023-11-29 | 3.200 | 3.230 | 3.170 | 3.200 | 3.166 | 29,484,229 |
| 2023-11-28 | 3.160 | 3.210 | 3.150 | 3.190 | 3.156 | 23,845,000 |
| 2023-11-27 | 3.180 | 3.190 | 3.110 | 3.160 | 3.127 | 32,242,409 |
| 2023-11-24 | 3.170 | 3.220 | 3.150 | 3.160 | 3.127 | 41,236,020 |
| 2023-11-23 | 3.170 | 3.190 | 3.130 | 3.160 | 3.127 | 32,602,948 |
| 2023-11-22 | 3.200 | 3.250 | 3.150 | 3.160 | 3.127 | 39,321,000 |
| 2023-11-21 | 3.250 | 3.310 | 3.190 | 3.220 | 3.186 | 64,795,251 |
| 2023-11-20 | 3.130 | 3.340 | 3.120 | 3.240 | 3.206 | 85,855,868 |
| 2023-11-17 | 3.070 | 3.130 | 3.060 | 3.120 | 3.087 | 28,588,000 |
| 2023-11-16 | 3.080 | 3.100 | 3.060 | 3.070 | 3.038 | 18,860,328 |
| 2023-11-15 | 3.080 | 3.100 | 3.050 | 3.080 | 3.047 | 18,791,088 |
| 2023-11-14 | 3.070 | 3.090 | 3.040 | 3.060 | 3.028 | 14,064,500 |
| 2023-11-13 | 3.070 | 3.080 | 3.020 | 3.080 | 3.047 | 22,386,300 |
| 2023-11-10 | 3.050 | 3.070 | 3.020 | 3.020 | 2.988 | 17,642,600 |
| 2023-11-09 | 3.090 | 3.090 | 3.040 | 3.050 | 3.018 | 24,035,147 |
| 2023-11-08 | 3.090 | 3.110 | 3.060 | 3.080 | 3.047 | 16,661,890 |
| 2023-11-07 | 3.080 | 3.120 | 3.080 | 3.110 | 3.077 | 19,845,500 |
| 2023-11-06 | 3.060 | 3.110 | 3.040 | 3.100 | 3.067 | 30,847,754 |
| 2023-11-03 | 3.080 | 3.150 | 3.050 | 3.060 | 3.028 | 23,286,140 |
| 2023-11-02 | 3.100 | 3.140 | 3.050 | 3.060 | 3.028 | 25,852,654 |
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.