Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.130	3.140	3.090	3.110	3.077	32,220,070
2023-10-31	3.080	3.220	3.050	3.120	3.087	62,590,469
2023-10-30	3.040	3.080	3.000	3.070	3.038	46,857,720
2023-10-27	3.020	3.040	2.960	3.030	2.998	46,486,948
2023-10-26	2.990	3.010	2.960	3.000	2.968	44,139,004
2023-10-25	2.940	3.020	2.910	3.000	2.968	78,889,633
2023-10-24	2.770	2.840	2.750	2.820	2.790	18,661,978
2023-10-23	2.790	2.800	2.740	2.760	2.731	19,675,380
2023-10-20	2.820	2.840	2.790	2.790	2.760	15,323,851
2023-10-19	2.840	2.870	2.810	2.820	2.790	17,040,545
2023-10-18	2.910	2.910	2.840	2.850	2.820	20,617,307
2023-10-17	2.920	2.930	2.890	2.900	2.869	14,510,600
2023-10-16	2.920	2.940	2.900	2.920	2.889	18,515,000
2023-10-13	2.940	2.950	2.910	2.920	2.889	18,318,133
2023-10-12	2.940	2.960	2.920	2.950	2.919	15,592,457
2023-10-11	2.950	2.960	2.920	2.930	2.899	18,567,300
2023-10-10	2.970	2.980	2.920	2.940	2.909	21,283,259
2023-10-09	3.010	3.010	2.960	2.970	2.939	20,704,216
2023-09-28	3.010	3.030	2.990	3.010	2.978	19,179,700
2023-09-27	2.980	3.020	2.960	3.000	2.968	26,391,030
2023-09-26	2.980	3.000	2.960	2.980	2.948	23,146,800
2023-09-25	2.950	2.980	2.930	2.960	2.929	17,648,738
2023-09-22	2.930	2.960	2.900	2.950	2.919	17,678,236
2023-09-21	2.910	2.950	2.900	2.920	2.889	22,300,820
2023-09-20	2.940	2.940	2.900	2.900	2.869	20,171,292
2023-09-19	2.940	2.960	2.910	2.920	2.889	19,873,088
2023-09-18	2.950	2.960	2.910	2.950	2.919	16,453,571
2023-09-15	2.960	2.980	2.930	2.940	2.909	22,496,754
2023-09-14	2.990	2.990	2.950	2.960	2.929	20,033,760
2023-09-13	2.990	3.000	2.940	2.970	2.939	28,404,599
2023-09-12	2.950	3.000	2.930	3.000	2.968	39,833,408
2023-09-11	2.900	2.980	2.860	2.960	2.929	30,742,924
2023-09-08	2.870	2.900	2.860	2.890	2.859	12,461,020
2023-09-07	2.940	2.940	2.870	2.870	2.840	27,938,696
2023-09-06	2.930	2.950	2.910	2.940	2.909	22,696,704
2023-09-05	2.950	2.950	2.910	2.930	2.899	22,977,594
2023-09-04	2.900	2.980	2.890	2.960	2.929	37,611,848
2023-09-01	2.920	2.950	2.870	2.890	2.859	34,423,516
2023-08-31	2.970	2.970	2.910	2.920	2.889	38,722,900
2023-08-30	3.000	3.030	2.970	2.980	2.948	48,001,420
2023-08-29	2.950	3.040	2.920	3.020	2.988	59,770,318
2023-08-28	3.020	3.040	2.930	2.960	2.929	67,458,200
2023-08-25	2.910	3.020	2.900	2.910	2.879	74,603,879
2023-08-24	2.940	2.960	2.870	2.920	2.889	46,708,182
2023-08-23	3.000	3.000	2.920	2.950	2.919	68,186,977
2023-08-22	3.020	3.080	2.920	2.970	2.939	100,730,281
2023-08-21	2.870	2.950	2.860	2.900	2.869	21,676,698
2023-08-18	2.890	2.920	2.860	2.870	2.840	13,616,220
2023-08-17	2.810	2.900	2.780	2.900	2.869	21,131,667
2023-08-16	2.830	2.840	2.800	2.810	2.780	9,523,780
2023-08-15	2.850	2.870	2.800	2.830	2.800	13,018,700
2023-08-14	2.840	2.870	2.810	2.860	2.830	17,207,060
2023-08-11	2.920	2.930	2.850	2.850	2.820	19,350,168
2023-08-10	2.910	2.930	2.900	2.920	2.889	12,868,640
2023-08-09	3.000	3.010	2.910	2.920	2.889	20,151,200
2023-08-08	2.930	3.020	2.930	2.980	2.948	35,631,764
2023-08-07	2.930	2.950	2.910	2.930	2.899	16,527,800
2023-08-04	2.960	2.980	2.920	2.930	2.899	16,478,670
2023-08-03	2.960	2.970	2.940	2.950	2.919	14,678,600
2023-08-02	2.990	2.990	2.960	2.970	2.939	19,133,907

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.