Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.000	3.000	2.940	2.980	2.948	32,239,417
2023-07-31	2.940	3.020	2.930	3.010	2.978	39,637,037
2023-07-28	2.910	2.950	2.890	2.940	2.909	16,301,430
2023-07-27	2.930	2.950	2.900	2.930	2.899	22,775,880
2023-07-26	2.890	2.950	2.880	2.930	2.899	24,126,433
2023-07-25	2.870	2.910	2.850	2.890	2.859	25,575,895
2023-07-24	2.810	2.860	2.780	2.850	2.820	18,179,387
2023-07-21	2.810	2.830	2.790	2.810	2.780	13,459,000
2023-07-20	2.860	2.870	2.810	2.820	2.790	16,087,509
2023-07-19	2.860	2.890	2.840	2.860	2.830	13,508,460
2023-07-18	2.850	2.870	2.820	2.860	2.830	12,938,912
2023-07-17	2.820	2.860	2.780	2.840	2.810	16,985,200
2023-07-14	2.810	2.850	2.790	2.830	2.800	16,019,591
2023-07-13	2.800	2.830	2.790	2.810	2.780	13,168,152
2023-07-12	2.840	2.850	2.780	2.790	2.760	18,804,360
2023-07-11	2.840	2.860	2.810	2.840	2.810	20,005,233
2023-07-10	2.880	2.890	2.830	2.840	2.810	20,224,720
2023-07-07	2.880	2.900	2.860	2.880	2.850	10,748,700
2023-07-06	2.910	2.920	2.870	2.890	2.859	13,054,800
2023-07-05	2.930	2.940	2.890	2.910	2.879	14,652,820
2023-07-04	2.980	2.980	2.910	2.920	2.889	17,236,057
2023-07-03	2.960	2.990	2.910	2.970	2.939	25,436,270
2023-06-30	2.920	2.940	2.900	2.940	2.909	12,978,910
2023-06-29	2.890	2.930	2.890	2.920	2.889	13,473,900
2023-06-28	2.890	2.910	2.840	2.900	2.869	15,784,456
2023-06-27	2.860	2.910	2.840	2.900	2.869	15,526,808
2023-06-26	2.910	2.930	2.830	2.850	2.820	24,762,060
2023-06-21	2.950	2.950	2.900	2.910	2.879	21,382,000
2023-06-20	2.930	2.960	2.900	2.940	2.909	22,763,881
2023-06-19	2.870	2.950	2.850	2.940	2.909	34,810,403
2023-06-16	2.880	2.900	2.850	2.870	2.840	19,636,644
2023-06-15	2.890	2.910	2.860	2.890	2.859	18,767,716
2023-06-14	2.880	2.950	2.860	2.890	2.859	31,339,514
2023-06-13	2.840	2.890	2.840	2.860	2.830	20,937,171
2023-06-12	2.790	2.880	2.780	2.860	2.830	32,164,730
2023-06-09	2.780	2.800	2.750	2.780	2.751	16,419,400
2023-06-08	2.850	2.860	2.770	2.780	2.751	33,645,075
2023-06-07	2.840	2.920	2.790	2.850	2.820	37,926,397
2023-06-06	2.850	2.930	2.830	2.850	2.820	44,725,428
2023-06-05	2.870	2.890	2.820	2.850	2.820	26,845,500
2023-06-02	2.900	2.920	2.850	2.870	2.840	26,318,470
2023-06-01	2.940	2.950	2.900	2.900	2.869	30,589,785
2023-05-31	3.010	3.020	2.920	2.940	2.909	48,878,967
2023-05-30	3.030	3.090	2.980	3.000	2.968	41,627,677
2023-05-29	3.110	3.150	3.010	3.040	3.008	57,655,335
2023-05-26	2.940	3.150	2.920	3.110	3.077	104,721,089
2023-05-25	2.840	2.960	2.830	2.890	2.859	25,346,049
2023-05-24	2.840	2.870	2.820	2.830	2.800	11,170,303
2023-05-23	2.920	2.930	2.830	2.850	2.820	18,213,747
2023-05-22	2.910	2.940	2.880	2.910	2.879	17,608,340
2023-05-19	2.960	2.970	2.900	2.900	2.869	22,297,480
2023-05-18	2.920	2.970	2.880	2.970	2.939	30,700,218
2023-05-17	2.820	2.930	2.810	2.920	2.889	29,704,424
2023-05-16	2.880	2.880	2.820	2.830	2.800	13,478,320
2023-05-15	2.870	2.900	2.810	2.860	2.830	17,287,443
2023-05-12	2.870	2.960	2.850	2.860	2.830	29,175,296
2023-05-11	2.840	2.880	2.810	2.870	2.840	15,190,300
2023-05-10	2.840	2.860	2.800	2.840	2.810	16,568,860
2023-05-09	2.860	2.890	2.830	2.850	2.820	26,687,391
2023-05-08	2.770	2.900	2.760	2.880	2.850	43,460,776

← NewerPage 14 of 21 · 1,219 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.