Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.620	2.680	2.610	2.620	2.592	20,688,360
2022-05-10	2.670	2.670	2.590	2.640	2.612	19,473,679
2022-05-09	2.580	2.670	2.570	2.610	2.582	17,345,080
2022-05-06	2.560	2.590	2.520	2.590	2.563	11,747,900
2022-05-05	2.560	2.610	2.560	2.600	2.573	15,133,499
2022-04-29	2.560	2.610	2.520	2.580	2.553	21,943,287
2022-04-28	2.550	2.570	2.480	2.500	2.474	13,498,088
2022-04-27	2.520	2.540	2.400	2.510	2.483	19,584,542
2022-04-26	2.550	2.600	2.500	2.510	2.483	12,021,320
2022-04-25	2.570	2.600	2.460	2.560	2.533	22,306,157
2022-04-22	2.660	2.680	2.630	2.650	2.622	11,651,720
2022-04-21	2.750	2.770	2.640	2.690	2.662	22,230,274
2022-04-20	2.740	2.780	2.730	2.760	2.731	10,690,280
2022-04-19	2.730	2.770	2.720	2.740	2.711	9,609,000
2022-04-18	2.720	2.740	2.690	2.740	2.711	8,604,537
2022-04-15	2.770	2.770	2.690	2.740	2.711	13,701,034
2022-04-14	2.780	2.780	2.750	2.760	2.731	7,723,500
2022-04-13	2.800	2.810	2.740	2.750	2.721	12,989,131
2022-04-12	2.780	2.810	2.740	2.800	2.770	12,388,190
2022-04-11	2.810	2.820	2.740	2.790	2.760	17,679,700
2022-04-08	2.840	2.850	2.780	2.820	2.790	15,457,227
2022-04-07	2.870	2.880	2.810	2.840	2.810	19,710,251
2022-04-06	2.830	2.890	2.820	2.880	2.850	20,825,540
2022-04-01	2.790	2.840	2.770	2.840	2.810	23,722,320
2022-03-31	2.760	2.830	2.740	2.780	2.751	25,605,300
2022-03-30	2.730	2.760	2.720	2.740	2.711	12,018,609
2022-03-29	2.780	2.780	2.710	2.740	2.711	11,553,651
2022-03-28	2.750	2.780	2.710	2.760	2.731	12,934,947
2022-03-25	2.760	2.790	2.750	2.770	2.741	9,503,471
2022-03-24	2.790	2.800	2.750	2.760	2.731	12,567,088
2022-03-23	2.830	2.840	2.780	2.800	2.770	17,266,171
2022-03-22	2.820	2.840	2.780	2.820	2.790	14,398,376
2022-03-21	2.800	2.840	2.770	2.820	2.790	16,629,105
2022-03-18	2.740	2.820	2.730	2.770	2.741	26,004,963
2022-03-17	2.720	2.790	2.720	2.730	2.701	20,043,788
2022-03-16	2.680	2.730	2.620	2.710	2.681	21,550,840
2022-03-15	2.770	2.780	2.640	2.670	2.642	24,459,799
2022-03-14	2.810	2.820	2.760	2.770	2.741	14,412,320
2022-03-11	2.780	2.830	2.720	2.820	2.790	14,985,300
2022-03-10	2.820	2.860	2.790	2.800	2.770	16,084,314
2022-03-09	2.820	2.850	2.650	2.780	2.751	24,031,660
2022-03-08	2.910	2.910	2.780	2.820	2.790	27,955,929
2022-03-07	2.910	2.930	2.860	2.910	2.879	20,772,376
2022-03-04	2.970	2.970	2.900	2.920	2.889	21,471,500
2022-03-03	2.970	2.990	2.950	2.960	2.929	14,659,311
2022-03-02	2.930	2.980	2.920	2.960	2.929	14,075,943
2022-03-01	2.970	2.970	2.930	2.950	2.919	14,061,745
2022-02-28	2.960	2.960	2.900	2.940	2.909	16,942,696
2022-02-25	2.970	3.000	2.930	2.950	2.919	18,379,951
2022-02-24	3.030	3.040	2.920	2.950	2.919	31,357,700
2022-02-23	3.040	3.050	3.000	3.030	2.998	18,282,816
2022-02-22	3.050	3.070	2.980	3.010	2.978	19,973,416
2022-02-21	3.000	3.070	2.990	3.050	3.018	22,560,365
2022-02-18	2.980	3.020	2.950	3.010	2.978	18,697,481
2022-02-17	2.980	3.070	2.970	3.000	2.968	34,448,388
2022-02-16	2.950	2.980	2.940	2.980	2.948	16,836,600
2022-02-15	2.990	3.000	2.900	2.940	2.909	29,060,692
2022-02-14	2.990	3.020	2.960	2.990	2.958	12,035,000
2022-02-11	3.040	3.050	2.950	2.980	2.948	27,721,232
2022-02-10	3.040	3.090	3.020	3.040	3.008	22,137,666

← NewerPage 19 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.