Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.680	2.700	2.670	2.680	2.652	17,006,795
2023-02-03	2.690	2.700	2.650	2.690	2.662	22,830,660
2023-02-02	2.720	2.730	2.690	2.700	2.671	19,208,652
2023-02-01	2.710	2.720	2.670	2.710	2.681	20,676,845
2023-01-31	2.680	2.710	2.670	2.700	2.671	18,316,294
2023-01-30	2.650	2.710	2.630	2.700	2.671	34,250,766
2023-01-20	2.620	2.630	2.600	2.620	2.592	17,516,655
2023-01-19	2.620	2.620	2.580	2.610	2.582	17,443,016
2023-01-18	2.620	2.640	2.590	2.620	2.592	30,033,852
2023-01-17	2.590	2.650	2.580	2.590	2.563	24,111,850
2023-01-16	2.600	2.670	2.600	2.600	2.573	44,183,266
2023-01-13	2.490	2.640	2.480	2.590	2.563	71,311,368
2023-01-12	2.420	2.550	2.380	2.490	2.464	77,372,498
2023-01-11	2.470	2.470	2.400	2.420	2.394	24,030,600
2023-01-10	2.450	2.460	2.430	2.460	2.434	18,430,100
2023-01-09	2.440	2.460	2.430	2.440	2.414	7,273,200
2023-01-06	2.450	2.460	2.430	2.430	2.404	7,238,200
2023-01-05	2.480	2.480	2.440	2.450	2.424	9,084,940
2023-01-04	2.460	2.490	2.450	2.470	2.444	10,333,100
2023-01-03	2.420	2.470	2.420	2.460	2.434	12,104,560
2022-12-30	2.410	2.430	2.390	2.430	2.404	7,581,500
2022-12-29	2.410	2.430	2.400	2.410	2.385	5,817,257
2022-12-28	2.430	2.440	2.390	2.420	2.394	8,170,630
2022-12-27	2.430	2.450	2.420	2.440	2.414	5,762,092
2022-12-26	2.410	2.430	2.410	2.430	2.404	6,167,500
2022-12-23	2.390	2.420	2.380	2.420	2.394	9,213,549
2022-12-22	2.460	2.460	2.380	2.420	2.394	12,869,900
2022-12-21	2.480	2.490	2.430	2.450	2.424	8,545,082
2022-12-20	2.420	2.490	2.410	2.480	2.454	13,009,582
2022-12-19	2.530	2.530	2.440	2.440	2.414	13,328,100
2022-12-16	2.520	2.530	2.490	2.520	2.493	10,569,628
2022-12-15	2.530	2.550	2.520	2.530	2.503	9,728,384
2022-12-14	2.560	2.560	2.530	2.530	2.503	9,791,123
2022-12-13	2.560	2.560	2.530	2.560	2.533	10,296,374
2022-12-12	2.550	2.560	2.520	2.550	2.523	22,598,067
2022-12-09	2.580	2.590	2.550	2.560	2.533	19,417,580
2022-12-08	2.590	2.590	2.560	2.570	2.543	14,155,981
2022-12-07	2.610	2.610	2.570	2.580	2.553	14,778,967
2022-12-06	2.620	2.630	2.590	2.600	2.573	15,331,098
2022-12-05	2.610	2.630	2.590	2.610	2.582	17,748,300
2022-12-02	2.580	2.600	2.560	2.600	2.573	19,776,158
2022-12-01	2.590	2.600	2.570	2.580	2.553	15,864,179
2022-11-30	2.590	2.590	2.560	2.570	2.543	13,245,500
2022-11-29	2.560	2.590	2.540	2.590	2.563	19,755,101
2022-11-28	2.550	2.560	2.510	2.550	2.523	11,338,691
2022-11-25	2.570	2.580	2.540	2.560	2.533	10,713,900
2022-11-24	2.580	2.600	2.560	2.570	2.543	12,737,342
2022-11-23	2.570	2.590	2.530	2.560	2.533	19,499,455
2022-11-22	2.580	2.590	2.550	2.560	2.533	13,617,280
2022-11-21	2.590	2.590	2.540	2.570	2.543	12,567,891
2022-11-18	2.580	2.610	2.570	2.580	2.553	17,249,766
2022-11-17	2.570	2.600	2.550	2.580	2.553	18,046,600
2022-11-16	2.560	2.580	2.550	2.560	2.533	14,923,761
2022-11-15	2.550	2.570	2.530	2.560	2.533	13,079,080
2022-11-14	2.540	2.570	2.530	2.540	2.513	16,725,500
2022-11-11	2.560	2.610	2.540	2.540	2.513	25,386,040
2022-11-10	2.520	2.550	2.510	2.550	2.523	15,460,900
2022-11-09	2.520	2.540	2.520	2.530	2.503	10,602,896
2022-11-08	2.520	2.540	2.510	2.530	2.503	14,991,957
2022-11-07	2.510	2.540	2.500	2.520	2.493	18,483,871

← NewerPage 16 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.