Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.780	2.830	2.730	2.810	2.780	20,315,538
2022-08-03	2.780	2.850	2.750	2.760	2.731	19,477,118
2022-08-02	2.850	2.870	2.740	2.790	2.760	34,825,471
2022-08-01	2.880	2.900	2.840	2.880	2.850	15,066,402
2022-07-29	2.880	2.930	2.870	2.880	2.850	19,495,209
2022-07-28	2.870	2.900	2.860	2.870	2.840	13,865,689
2022-07-27	2.870	2.890	2.840	2.860	2.830	12,962,137
2022-07-26	2.850	2.880	2.810	2.870	2.840	17,089,481
2022-07-25	2.870	2.930	2.830	2.860	2.830	21,746,600
2022-07-22	2.840	2.920	2.840	2.870	2.840	26,132,964
2022-07-21	2.850	2.900	2.840	2.850	2.820	18,027,098
2022-07-20	2.870	2.880	2.840	2.860	2.830	27,090,957
2022-07-19	2.840	2.880	2.810	2.870	2.840	29,903,646
2022-07-18	2.740	2.860	2.730	2.840	2.810	43,599,932
2022-07-15	2.770	2.780	2.720	2.740	2.711	22,489,260
2022-07-14	2.810	2.810	2.770	2.770	2.741	16,591,700
2022-07-13	2.730	2.810	2.700	2.770	2.741	31,955,950
2022-07-12	2.730	2.760	2.710	2.720	2.691	14,002,300
2022-07-11	2.750	2.760	2.710	2.730	2.701	14,858,834
2022-07-08	2.750	2.770	2.740	2.750	2.721	14,310,600
2022-07-07	2.730	2.750	2.710	2.730	2.701	12,264,829
2022-07-06	2.760	2.760	2.690	2.710	2.681	17,906,784
2022-07-05	2.780	2.790	2.720	2.750	2.721	18,425,580
2022-07-04	2.790	2.800	2.750	2.770	2.741	17,488,110
2022-07-01	2.770	2.790	2.730	2.760	2.731	20,523,392
2022-06-30	2.740	2.780	2.730	2.750	2.721	21,705,169
2022-06-29	2.780	2.820	2.730	2.750	2.721	27,387,275
2022-06-28	2.720	2.820	2.700	2.790	2.760	45,371,218
2022-06-27	2.720	2.740	2.700	2.710	2.681	16,750,323
2022-06-24	2.750	2.750	2.700	2.700	2.671	18,995,370
2022-06-23	2.690	2.730	2.660	2.700	2.671	20,663,780
2022-06-22	2.720	2.720	2.680	2.690	2.662	17,730,435
2022-06-21	2.690	2.750	2.670	2.690	2.662	30,521,662
2022-06-20	2.650	2.680	2.650	2.680	2.652	21,928,460
2022-06-17	2.640	2.650	2.600	2.650	2.622	17,289,232
2022-06-16	2.660	2.670	2.640	2.660	2.632	15,494,889
2022-06-15	2.660	2.680	2.650	2.650	2.622	20,040,388
2022-06-14	2.650	2.680	2.580	2.650	2.622	22,512,150
2022-06-13	2.620	2.670	2.620	2.660	2.632	18,493,400
2022-06-10	2.670	2.670	2.630	2.670	2.642	26,235,119
2022-06-09	2.700	2.710	2.630	2.660	2.632	19,743,183
2022-06-08	2.710	2.730	2.660	2.690	2.662	17,947,077
2022-06-07	2.720	2.740	2.680	2.710	2.681	18,861,982
2022-06-06	2.760	2.760	2.720	2.730	2.701	20,566,260
2022-06-02	2.710	2.740	2.680	2.720	2.691	14,518,260
2022-06-01	2.710	2.720	2.690	2.700	2.671	14,667,526
2022-05-31	2.680	2.710	2.670	2.710	2.681	16,917,758
2022-05-30	2.670	2.690	2.640	2.680	2.652	16,070,760
2022-05-27	2.690	2.690	2.640	2.670	2.642	13,168,901
2022-05-26	2.650	2.680	2.630	2.660	2.632	17,311,697
2022-05-25	2.640	2.660	2.570	2.650	2.622	14,937,238
2022-05-24	2.710	2.720	2.600	2.610	2.582	28,022,500
2022-05-23	2.720	2.720	2.670	2.710	2.681	18,369,327
2022-05-20	2.720	2.730	2.670	2.700	2.671	17,056,500
2022-05-19	2.670	2.690	2.640	2.690	2.662	13,794,696
2022-05-18	2.650	2.700	2.640	2.670	2.642	15,158,088
2022-05-17	2.660	2.680	2.610	2.650	2.622	13,401,703
2022-05-16	2.680	2.700	2.660	2.670	2.642	13,070,966
2022-05-13	2.740	2.740	2.650	2.670	2.642	15,794,765
2022-05-12	2.640	2.740	2.610	2.650	2.622	34,020,263

← NewerPage 18 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.