Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.790 | 3.840 | 3.770 | 3.830 | 3.789 | 47,385,000 |
| 2025-07-23 | 3.900 | 3.930 | 3.770 | 3.790 | 3.750 | 73,858,817 |
| 2025-07-22 | 3.900 | 3.940 | 3.770 | 3.890 | 3.849 | 109,131,003 |
| 2025-07-21 | 3.620 | 3.810 | 3.610 | 3.790 | 3.750 | 108,287,710 |
| 2025-07-18 | 3.600 | 3.610 | 3.560 | 3.600 | 3.562 | 23,980,880 |
| 2025-07-17 | 3.580 | 3.600 | 3.570 | 3.600 | 3.562 | 22,961,700 |
| 2025-07-16 | 3.600 | 3.650 | 3.580 | 3.610 | 3.572 | 27,977,180 |
| 2025-07-15 | 3.650 | 3.680 | 3.580 | 3.600 | 3.562 | 44,192,536 |
| 2025-07-14 | 3.580 | 3.710 | 3.570 | 3.660 | 3.621 | 58,844,900 |
| 2025-07-11 | 3.580 | 3.600 | 3.550 | 3.590 | 3.552 | 32,610,600 |
| 2025-07-10 | 3.530 | 3.620 | 3.530 | 3.580 | 3.542 | 46,833,975 |
| 2025-07-09 | 3.550 | 3.570 | 3.520 | 3.530 | 3.493 | 32,582,660 |
| 2025-07-08 | 3.490 | 3.550 | 3.480 | 3.550 | 3.512 | 43,796,844 |
| 2025-07-07 | 3.450 | 3.490 | 3.440 | 3.490 | 3.453 | 22,964,120 |
| 2025-07-04 | 3.510 | 3.520 | 3.460 | 3.470 | 3.433 | 30,923,311 |
| 2025-07-03 | 3.500 | 3.530 | 3.490 | 3.520 | 3.483 | 24,291,531 |
| 2025-07-02 | 3.510 | 3.530 | 3.470 | 3.500 | 3.463 | 30,357,547 |
| 2025-07-01 | 3.490 | 3.540 | 3.480 | 3.530 | 3.493 | 38,247,969 |
| 2025-06-30 | 3.490 | 3.510 | 3.470 | 3.500 | 3.463 | 27,985,904 |
| 2025-06-27 | 3.460 | 3.520 | 3.450 | 3.470 | 3.433 | 38,815,440 |
| 2025-06-26 | 3.480 | 3.490 | 3.440 | 3.450 | 3.414 | 35,015,508 |
| 2025-06-25 | 3.450 | 3.480 | 3.430 | 3.480 | 3.443 | 35,377,683 |
| 2025-06-24 | 3.400 | 3.450 | 3.390 | 3.450 | 3.414 | 36,260,775 |
| 2025-06-23 | 3.340 | 3.410 | 3.310 | 3.400 | 3.364 | 35,689,868 |
| 2025-06-20 | 3.290 | 3.480 | 3.270 | 3.390 | 3.354 | 45,320,896 |
| 2025-06-19 | 3.370 | 3.390 | 3.280 | 3.300 | 3.265 | 29,535,365 |
| 2025-06-18 | 3.400 | 3.410 | 3.360 | 3.380 | 3.344 | 19,340,376 |
| 2025-06-17 | 3.400 | 3.410 | 3.360 | 3.410 | 3.374 | 22,366,140 |
| 2025-06-16 | 3.370 | 3.420 | 3.370 | 3.390 | 3.354 | 28,441,776 |
| 2025-06-13 | 3.480 | 3.490 | 3.380 | 3.400 | 3.364 | 40,496,420 |
| 2025-06-12 | 3.450 | 3.520 | 3.430 | 3.500 | 3.463 | 45,154,748 |
| 2025-06-11 | 3.420 | 3.470 | 3.400 | 3.440 | 3.404 | 35,961,368 |
| 2025-06-10 | 3.460 | 3.470 | 3.360 | 3.410 | 3.374 | 34,436,011 |
| 2025-06-09 | 3.410 | 3.480 | 3.390 | 3.460 | 3.423 | 37,116,828 |
| 2025-06-06 | 3.410 | 3.420 | 3.370 | 3.380 | 3.344 | 23,078,800 |
| 2025-06-05 | 3.390 | 3.430 | 3.350 | 3.410 | 3.374 | 29,582,680 |
| 2025-06-04 | 3.340 | 3.410 | 3.340 | 3.390 | 3.354 | 25,341,968 |
| 2025-06-03 | 3.350 | 3.400 | 3.340 | 3.370 | 3.334 | 21,813,200 |
| 2025-05-30 | 3.480 | 3.480 | 3.370 | 3.380 | 3.344 | 35,929,068 |
| 2025-05-29 | 3.400 | 3.500 | 3.380 | 3.480 | 3.443 | 36,989,700 |
| 2025-05-28 | 3.390 | 3.470 | 3.380 | 3.400 | 3.364 | 32,513,276 |
| 2025-05-27 | 3.390 | 3.400 | 3.330 | 3.380 | 3.344 | 27,798,488 |
| 2025-05-26 | 3.380 | 3.430 | 3.370 | 3.400 | 3.364 | 28,972,160 |
| 2025-05-23 | 3.490 | 3.490 | 3.400 | 3.410 | 3.374 | 33,205,147 |
| 2025-05-22 | 3.570 | 3.620 | 3.490 | 3.490 | 3.453 | 37,698,228 |
| 2025-05-21 | 3.650 | 3.650 | 3.570 | 3.590 | 3.552 | 37,572,940 |
| 2025-05-20 | 3.570 | 3.630 | 3.540 | 3.630 | 3.592 | 35,608,860 |
| 2025-05-19 | 3.500 | 3.590 | 3.480 | 3.570 | 3.532 | 38,083,400 |
| 2025-05-16 | 3.500 | 3.540 | 3.480 | 3.510 | 3.473 | 28,210,900 |
| 2025-05-15 | 3.600 | 3.610 | 3.500 | 3.510 | 3.473 | 36,611,800 |
| 2025-05-14 | 3.580 | 3.630 | 3.560 | 3.610 | 3.572 | 37,230,460 |
| 2025-05-13 | 3.650 | 3.680 | 3.570 | 3.590 | 3.552 | 41,601,900 |
| 2025-05-12 | 3.620 | 3.640 | 3.590 | 3.610 | 3.572 | 37,343,800 |
| 2025-05-09 | 3.660 | 3.670 | 3.580 | 3.590 | 3.552 | 38,209,024 |
| 2025-05-08 | 3.630 | 3.690 | 3.610 | 3.670 | 3.631 | 43,588,360 |
| 2025-05-07 | 3.600 | 3.700 | 3.550 | 3.650 | 3.611 | 69,059,687 |
| 2025-05-06 | 3.510 | 3.580 | 3.490 | 3.580 | 3.542 | 51,141,500 |
| 2025-04-30 | 3.460 | 3.530 | 3.450 | 3.470 | 3.433 | 25,718,242 |
| 2025-04-29 | 3.400 | 3.470 | 3.370 | 3.440 | 3.404 | 31,758,440 |
| 2025-04-28 | 3.490 | 3.520 | 3.410 | 3.420 | 3.384 | 29,528,800 |
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.