Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.810	2.830	2.770	2.770	2.741	20,468,755
2023-05-04	2.720	2.830	2.720	2.820	2.790	27,024,175
2023-04-28	2.630	2.740	2.620	2.730	2.701	28,633,585
2023-04-27	2.620	2.720	2.610	2.650	2.622	37,351,028
2023-04-26	2.670	2.670	2.580	2.600	2.573	42,343,711
2023-04-25	2.770	2.790	2.640	2.670	2.642	48,871,158
2023-04-24	2.820	2.900	2.770	2.830	2.800	28,901,300
2023-04-21	2.830	2.940	2.810	2.810	2.780	38,568,490
2023-04-20	2.780	2.830	2.740	2.820	2.790	25,474,105
2023-04-19	2.790	2.820	2.780	2.790	2.760	18,730,939
2023-04-18	2.820	2.820	2.780	2.790	2.760	19,049,700
2023-04-17	2.780	2.840	2.750	2.820	2.790	23,850,722
2023-04-14	2.800	2.810	2.760	2.770	2.741	16,501,420
2023-04-13	2.860	2.860	2.780	2.790	2.760	21,134,700
2023-04-12	2.720	2.840	2.710	2.820	2.790	41,139,540
2023-04-11	2.710	2.740	2.690	2.710	2.681	20,506,730
2023-04-10	2.700	2.780	2.690	2.730	2.701	37,274,052
2023-04-07	2.700	2.710	2.670	2.690	2.662	13,676,638
2023-04-06	2.680	2.750	2.630	2.690	2.662	25,582,351
2023-04-04	2.700	2.720	2.670	2.680	2.652	14,753,059
2023-04-03	2.660	2.710	2.650	2.700	2.671	14,191,489
2023-03-31	2.630	2.680	2.620	2.660	2.632	10,592,822
2023-03-30	2.660	2.670	2.620	2.630	2.602	14,421,522
2023-03-29	2.680	2.690	2.650	2.650	2.622	12,013,400
2023-03-28	2.690	2.710	2.670	2.670	2.642	11,170,500
2023-03-27	2.720	2.730	2.670	2.690	2.662	13,330,557
2023-03-24	2.740	2.740	2.690	2.720	2.691	15,130,776
2023-03-23	2.750	2.750	2.710	2.730	2.701	15,780,873
2023-03-22	2.760	2.760	2.740	2.760	2.731	10,863,411
2023-03-21	2.720	2.770	2.700	2.750	2.721	13,803,824
2023-03-20	2.710	2.770	2.710	2.710	2.681	16,142,092
2023-03-17	2.710	2.740	2.690	2.700	2.671	12,051,219
2023-03-16	2.750	2.750	2.680	2.700	2.671	12,181,135
2023-03-15	2.690	2.760	2.680	2.750	2.721	15,225,140
2023-03-14	2.730	2.730	2.650	2.670	2.642	17,008,126
2023-03-13	2.720	2.750	2.700	2.730	2.701	13,250,106
2023-03-10	2.750	2.780	2.720	2.730	2.701	14,984,349
2023-03-09	2.750	2.770	2.730	2.760	2.731	12,102,099
2023-03-08	2.740	2.750	2.720	2.750	2.721	13,479,725
2023-03-07	2.780	2.820	2.750	2.750	2.721	18,817,070
2023-03-06	2.790	2.800	2.770	2.780	2.751	15,071,485
2023-03-03	2.810	2.810	2.770	2.790	2.760	13,472,517
2023-03-02	2.800	2.870	2.790	2.800	2.770	26,265,180
2023-03-01	2.780	2.790	2.760	2.790	2.760	15,728,420
2023-02-28	2.790	2.800	2.760	2.780	2.751	11,917,034
2023-02-27	2.820	2.820	2.770	2.780	2.751	13,808,819
2023-02-24	2.820	2.820	2.790	2.810	2.780	18,474,380
2023-02-23	2.790	2.850	2.780	2.800	2.770	33,345,545
2023-02-22	2.780	2.790	2.760	2.770	2.741	11,863,551
2023-02-21	2.770	2.800	2.750	2.790	2.760	21,052,640
2023-02-20	2.760	2.770	2.720	2.760	2.731	17,291,140
2023-02-17	2.740	2.810	2.740	2.760	2.731	23,805,744
2023-02-16	2.810	2.820	2.700	2.720	2.691	24,581,800
2023-02-15	2.810	2.810	2.780	2.800	2.770	14,439,910
2023-02-14	2.810	2.830	2.790	2.800	2.770	17,445,500
2023-02-13	2.820	2.840	2.780	2.800	2.770	22,696,453
2023-02-10	2.800	2.840	2.780	2.820	2.790	26,435,520
2023-02-09	2.730	2.860	2.720	2.800	2.770	41,805,533
2023-02-08	2.700	2.760	2.670	2.730	2.701	28,478,400
2023-02-07	2.690	2.710	2.670	2.700	2.671	23,602,780

← NewerPage 15 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.