Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.470	2.530	2.470	2.520	2.493	23,963,644
2022-11-03	2.470	2.490	2.460	2.480	2.454	11,084,674
2022-11-02	2.470	2.500	2.460	2.490	2.464	18,892,053
2022-11-01	2.440	2.490	2.440	2.480	2.454	18,867,900
2022-10-31	2.360	2.470	2.350	2.440	2.414	19,092,119
2022-10-28	2.470	2.490	2.370	2.410	2.385	27,201,700
2022-10-27	2.440	2.460	2.430	2.440	2.414	12,307,353
2022-10-26	2.440	2.470	2.420	2.450	2.424	11,163,973
2022-10-25	2.420	2.450	2.390	2.420	2.394	9,768,256
2022-10-24	2.470	2.500	2.400	2.430	2.404	11,913,300
2022-10-21	2.470	2.500	2.460	2.460	2.434	8,066,600
2022-10-20	2.500	2.510	2.450	2.470	2.444	12,935,600
2022-10-19	2.520	2.530	2.490	2.500	2.474	13,289,700
2022-10-18	2.550	2.570	2.520	2.530	2.503	10,701,808
2022-10-17	2.500	2.560	2.500	2.540	2.513	16,866,263
2022-10-14	2.520	2.540	2.510	2.520	2.493	16,173,101
2022-10-13	2.510	2.530	2.480	2.520	2.493	14,283,077
2022-10-12	2.420	2.550	2.410	2.520	2.493	27,840,920
2022-10-11	2.400	2.450	2.350	2.430	2.404	13,804,677
2022-10-10	2.390	2.420	2.340	2.400	2.375	17,477,825
2022-09-30	2.390	2.410	2.360	2.400	2.375	13,601,523
2022-09-29	2.420	2.430	2.350	2.410	2.385	17,778,483
2022-09-28	2.420	2.460	2.400	2.410	2.385	14,956,300
2022-09-27	2.400	2.420	2.370	2.420	2.394	14,208,560
2022-09-26	2.430	2.430	2.320	2.400	2.375	33,599,720
2022-09-23	2.470	2.470	2.420	2.450	2.424	10,937,079
2022-09-22	2.500	2.500	2.460	2.470	2.444	11,755,674
2022-09-21	2.470	2.510	2.430	2.500	2.474	14,368,828
2022-09-20	2.470	2.490	2.460	2.480	2.454	12,925,926
2022-09-19	2.490	2.490	2.430	2.470	2.444	20,369,271
2022-09-16	2.550	2.550	2.490	2.490	2.464	23,345,693
2022-09-15	2.640	2.640	2.520	2.570	2.543	38,787,295
2022-09-14	2.620	2.650	2.610	2.640	2.612	11,644,980
2022-09-13	2.660	2.680	2.630	2.650	2.622	16,996,222
2022-09-09	2.680	2.680	2.650	2.660	2.632	18,137,017
2022-09-08	2.710	2.720	2.650	2.680	2.652	14,884,900
2022-09-07	2.710	2.730	2.690	2.700	2.671	13,172,488
2022-09-06	2.700	2.720	2.690	2.710	2.681	12,393,351
2022-09-05	2.670	2.700	2.650	2.690	2.662	11,900,001
2022-09-02	2.680	2.690	2.660	2.680	2.652	13,078,089
2022-09-01	2.720	2.730	2.660	2.680	2.652	26,040,900
2022-08-31	2.820	2.820	2.710	2.740	2.711	34,834,069
2022-08-30	2.830	2.850	2.790	2.820	2.790	21,296,080
2022-08-29	2.790	2.880	2.740	2.860	2.830	22,501,776
2022-08-26	2.840	2.840	2.790	2.820	2.790	13,783,161
2022-08-25	2.850	2.860	2.780	2.820	2.790	21,307,141
2022-08-24	2.910	2.950	2.810	2.840	2.810	32,506,319
2022-08-23	2.880	2.910	2.870	2.880	2.850	14,985,451
2022-08-22	2.880	2.910	2.850	2.880	2.850	15,994,680
2022-08-19	2.950	2.950	2.890	2.890	2.859	18,798,434
2022-08-18	2.960	2.960	2.880	2.910	2.879	19,176,884
2022-08-17	2.900	2.970	2.900	2.940	2.909	23,410,061
2022-08-16	2.900	2.950	2.880	2.910	2.879	22,406,705
2022-08-15	2.880	2.910	2.840	2.890	2.859	20,971,222
2022-08-12	2.860	2.930	2.840	2.860	2.830	25,485,916
2022-08-11	2.800	2.860	2.790	2.840	2.810	23,520,540
2022-08-10	2.780	2.810	2.760	2.790	2.760	15,015,324
2022-08-09	2.810	2.810	2.760	2.790	2.760	12,937,609
2022-08-08	2.790	2.820	2.780	2.810	2.780	13,455,014
2022-08-05	2.830	2.830	2.760	2.810	2.780	18,300,727

← NewerPage 17 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.