Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.010 | 3.050 | 3.000 | 3.030 | 2.998 | 18,690,348 |
| 2022-02-08 | 2.950 | 3.030 | 2.940 | 3.020 | 2.988 | 18,047,085 |
| 2022-02-07 | 2.930 | 3.020 | 2.910 | 2.960 | 2.929 | 26,386,257 |
| 2022-01-28 | 2.860 | 2.930 | 2.830 | 2.880 | 2.850 | 17,926,403 |
| 2022-01-27 | 2.930 | 2.930 | 2.830 | 2.860 | 2.830 | 20,479,900 |
| 2022-01-26 | 2.930 | 2.940 | 2.830 | 2.920 | 2.889 | 19,098,496 |
| 2022-01-25 | 3.000 | 3.010 | 2.900 | 2.930 | 2.899 | 33,312,690 |
| 2022-01-24 | 3.050 | 3.050 | 2.920 | 3.000 | 2.968 | 62,472,590 |
| 2022-01-21 | 3.270 | 3.280 | 3.180 | 3.210 | 3.176 | 23,663,012 |
| 2022-01-20 | 3.340 | 3.370 | 3.240 | 3.280 | 3.245 | 28,092,774 |
| 2022-01-19 | 3.300 | 3.400 | 3.270 | 3.330 | 3.295 | 30,814,490 |
| 2022-01-18 | 3.360 | 3.400 | 3.250 | 3.290 | 3.255 | 33,434,006 |
| 2022-01-17 | 3.340 | 3.380 | 3.320 | 3.350 | 3.315 | 21,154,825 |
| 2022-01-14 | 3.390 | 3.410 | 3.320 | 3.330 | 3.295 | 28,711,007 |
| 2022-01-13 | 3.400 | 3.450 | 3.390 | 3.410 | 3.374 | 23,928,060 |
| 2022-01-12 | 3.390 | 3.440 | 3.380 | 3.420 | 3.384 | 26,568,675 |
| 2022-01-11 | 3.460 | 3.470 | 3.370 | 3.390 | 3.354 | 36,842,080 |
| 2022-01-10 | 3.430 | 3.520 | 3.410 | 3.480 | 3.443 | 44,719,889 |
| 2022-01-07 | 3.500 | 3.570 | 3.420 | 3.440 | 3.404 | 70,898,296 |
| 2022-01-06 | 3.330 | 3.580 | 3.310 | 3.530 | 3.493 | 122,855,446 |
| 2022-01-05 | 3.310 | 3.420 | 3.280 | 3.360 | 3.324 | 50,213,980 |
| 2022-01-04 | 3.280 | 3.370 | 3.260 | 3.340 | 3.305 | 48,788,524 |
| 2021-12-31 | 3.220 | 3.320 | 3.200 | 3.260 | 3.226 | 38,366,037 |
| 2021-12-30 | 3.220 | 3.250 | 3.200 | 3.220 | 3.186 | 20,603,753 |
| 2021-12-29 | 3.190 | 3.230 | 3.160 | 3.220 | 3.186 | 22,777,427 |
| 2021-12-28 | 3.230 | 3.230 | 3.180 | 3.200 | 3.166 | 24,343,956 |
| 2021-12-27 | 3.210 | 3.240 | 3.180 | 3.220 | 3.186 | 19,387,078 |
| 2021-12-24 | 3.250 | 3.270 | 3.170 | 3.200 | 3.166 | 30,631,618 |
| 2021-12-23 | 3.250 | 3.270 | 3.220 | 3.230 | 3.196 | 33,416,412 |
| 2021-12-22 | 3.340 | 3.380 | 3.270 | 3.290 | 3.255 | 42,279,461 |
| 2021-12-21 | 3.200 | 3.380 | 3.170 | 3.340 | 3.305 | 65,296,889 |
| 2021-12-20 | 3.210 | 3.220 | 3.170 | 3.190 | 3.156 | 30,265,911 |
| 2021-12-17 | 3.240 | 3.260 | 3.200 | 3.210 | 3.176 | 34,047,878 |
| 2021-12-16 | 3.180 | 3.250 | 3.150 | 3.240 | 3.206 | 46,051,010 |
| 2021-12-15 | 3.170 | 3.210 | 3.140 | 3.150 | 3.117 | 31,191,815 |
| 2021-12-14 | 3.110 | 3.170 | 3.090 | 3.150 | 3.117 | 34,055,988 |
| 2021-12-13 | 3.090 | 3.130 | 3.080 | 3.110 | 3.077 | 24,350,560 |
| 2021-12-10 | 3.110 | 3.120 | 3.080 | 3.100 | 3.067 | 19,359,000 |
| 2021-12-09 | 3.140 | 3.150 | 3.110 | 3.120 | 3.087 | 21,859,400 |
| 2021-12-08 | 3.100 | 3.130 | 3.080 | 3.120 | 3.087 | 19,695,639 |
| 2021-12-07 | 3.100 | 3.160 | 3.080 | 3.090 | 3.057 | 25,277,852 |
| 2021-12-06 | 3.160 | 3.170 | 3.070 | 3.090 | 3.057 | 32,788,688 |
| 2021-12-03 | 3.170 | 3.180 | 3.130 | 3.160 | 3.127 | 24,624,403 |
| 2021-12-02 | 3.210 | 3.220 | 3.140 | 3.160 | 3.127 | 32,340,147 |
| 2021-12-01 | 3.120 | 3.230 | 3.110 | 3.210 | 3.176 | 53,251,602 |
| 2021-11-30 | 3.070 | 3.180 | 3.060 | 3.110 | 3.077 | 45,956,053 |
| 2021-11-29 | 3.070 | 3.090 | 3.020 | 3.050 | 3.018 | 33,333,300 |
| 2021-11-26 | 3.100 | 3.130 | 3.080 | 3.100 | 3.067 | 20,206,947 |
| 2021-11-25 | 3.160 | 3.170 | 3.100 | 3.110 | 3.077 | 22,504,840 |
| 2021-11-24 | 3.140 | 3.150 | 3.120 | 3.140 | 3.107 | 19,855,912 |
| 2021-11-23 | 3.150 | 3.170 | 3.120 | 3.150 | 3.117 | 32,925,132 |
| 2021-11-22 | 3.110 | 3.150 | 3.080 | 3.120 | 3.087 | 30,216,860 |
| 2021-11-19 | 3.090 | 3.130 | 3.070 | 3.110 | 3.077 | 24,773,082 |
| 2021-11-18 | 3.130 | 3.180 | 3.090 | 3.100 | 3.067 | 39,870,914 |
| 2021-11-17 | 3.100 | 3.140 | 3.080 | 3.120 | 3.087 | 22,546,070 |
| 2021-11-16 | 3.120 | 3.150 | 3.080 | 3.100 | 3.067 | 23,124,254 |
| 2021-11-15 | 3.110 | 3.170 | 3.070 | 3.140 | 3.107 | 31,822,044 |
| 2021-11-12 | 3.110 | 3.140 | 3.080 | 3.110 | 3.077 | 20,285,950 |
| 2021-11-11 | 3.060 | 3.150 | 3.030 | 3.110 | 3.077 | 34,978,765 |
| 2021-11-10 | 3.070 | 3.080 | 3.010 | 3.070 | 3.038 | 19,727,581 |
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.