Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.500 | 3.530 | 3.460 | 3.500 | 3.463 | 27,083,240 |
| 2025-04-24 | 3.600 | 3.600 | 3.490 | 3.500 | 3.463 | 44,321,807 |
| 2025-04-23 | 3.590 | 3.630 | 3.570 | 3.600 | 3.562 | 34,547,568 |
| 2025-04-22 | 3.580 | 3.600 | 3.540 | 3.580 | 3.542 | 27,035,072 |
| 2025-04-21 | 3.470 | 3.590 | 3.440 | 3.580 | 3.542 | 34,150,468 |
| 2025-04-18 | 3.470 | 3.500 | 3.440 | 3.480 | 3.443 | 21,381,416 |
| 2025-04-17 | 3.470 | 3.550 | 3.440 | 3.460 | 3.423 | 29,427,600 |
| 2025-04-16 | 3.570 | 3.580 | 3.420 | 3.500 | 3.463 | 38,978,300 |
| 2025-04-15 | 3.600 | 3.610 | 3.540 | 3.580 | 3.542 | 32,900,820 |
| 2025-04-14 | 3.530 | 3.660 | 3.500 | 3.600 | 3.562 | 61,681,340 |
| 2025-04-11 | 3.390 | 3.520 | 3.380 | 3.460 | 3.423 | 51,991,040 |
| 2025-04-10 | 3.450 | 3.560 | 3.410 | 3.440 | 3.404 | 75,379,988 |
| 2025-04-09 | 3.190 | 3.400 | 3.070 | 3.360 | 3.324 | 78,787,853 |
| 2025-04-08 | 3.220 | 3.320 | 3.190 | 3.270 | 3.235 | 74,796,079 |
| 2025-04-07 | 3.480 | 3.590 | 3.050 | 3.130 | 3.097 | 111,839,593 |
| 2025-04-03 | 3.880 | 3.920 | 3.780 | 3.790 | 3.750 | 48,299,900 |
| 2025-04-02 | 3.900 | 3.980 | 3.880 | 3.920 | 3.879 | 34,202,100 |
| 2025-04-01 | 3.930 | 3.940 | 3.880 | 3.890 | 3.849 | 35,261,520 |
| 2025-03-31 | 3.980 | 3.990 | 3.830 | 3.890 | 3.849 | 66,827,807 |
| 2025-03-28 | 4.150 | 4.200 | 3.990 | 4.010 | 3.968 | 65,455,280 |
| 2025-03-27 | 4.210 | 4.230 | 4.110 | 4.150 | 4.106 | 42,975,800 |
| 2025-03-26 | 4.210 | 4.270 | 4.190 | 4.240 | 4.195 | 37,518,507 |
| 2025-03-25 | 4.200 | 4.250 | 4.170 | 4.210 | 4.165 | 45,132,078 |
| 2025-03-24 | 4.260 | 4.320 | 4.090 | 4.240 | 4.195 | 81,745,227 |
| 2025-03-21 | 4.420 | 4.460 | 4.240 | 4.280 | 4.235 | 107,007,613 |
| 2025-03-20 | 4.470 | 4.540 | 4.430 | 4.450 | 4.403 | 77,364,600 |
| 2025-03-19 | 4.560 | 4.610 | 4.460 | 4.500 | 4.452 | 110,977,260 |
| 2025-03-18 | 4.400 | 4.870 | 4.390 | 4.640 | 4.591 | 195,889,752 |
| 2025-03-17 | 4.530 | 4.550 | 4.390 | 4.400 | 4.353 | 97,677,441 |
| 2025-03-14 | 4.510 | 4.560 | 4.400 | 4.530 | 4.482 | 111,772,804 |
| 2025-03-13 | 4.500 | 4.640 | 4.430 | 4.470 | 4.423 | 147,325,824 |
| 2025-03-12 | 4.380 | 4.600 | 4.350 | 4.510 | 4.462 | 147,900,323 |
| 2025-03-11 | 4.210 | 4.410 | 4.190 | 4.390 | 4.344 | 83,518,613 |
| 2025-03-10 | 4.310 | 4.430 | 4.280 | 4.320 | 4.274 | 83,438,876 |
| 2025-03-07 | 4.470 | 4.470 | 4.270 | 4.290 | 4.245 | 136,979,550 |
| 2025-03-06 | 4.500 | 4.580 | 4.380 | 4.520 | 4.472 | 158,211,611 |
| 2025-03-05 | 4.340 | 4.680 | 4.310 | 4.480 | 4.433 | 195,691,096 |
| 2025-03-04 | 4.030 | 4.470 | 4.010 | 4.340 | 4.294 | 133,629,620 |
| 2025-03-03 | 4.060 | 4.120 | 3.980 | 4.070 | 4.027 | 72,510,680 |
| 2025-02-28 | 4.260 | 4.300 | 4.020 | 4.050 | 4.007 | 111,800,695 |
| 2025-02-27 | 4.370 | 4.540 | 4.220 | 4.290 | 4.245 | 138,937,360 |
| 2025-02-26 | 4.540 | 4.570 | 4.360 | 4.410 | 4.363 | 162,566,529 |
| 2025-02-25 | 4.200 | 4.520 | 4.140 | 4.490 | 4.442 | 239,062,007 |
| 2025-02-24 | 4.240 | 4.430 | 4.150 | 4.290 | 4.245 | 212,201,192 |
| 2025-02-21 | 3.840 | 4.480 | 3.830 | 4.270 | 4.225 | 308,030,492 |
| 2025-02-20 | 3.840 | 3.850 | 3.750 | 3.820 | 3.780 | 60,799,672 |
| 2025-02-19 | 3.770 | 3.850 | 3.750 | 3.840 | 3.799 | 77,060,282 |
| 2025-02-18 | 3.970 | 3.990 | 3.750 | 3.760 | 3.720 | 130,873,045 |
| 2025-02-17 | 4.020 | 4.150 | 3.930 | 3.990 | 3.948 | 169,417,786 |
| 2025-02-14 | 3.970 | 4.040 | 3.850 | 3.990 | 3.948 | 163,610,733 |
| 2025-02-13 | 3.940 | 4.020 | 3.800 | 3.990 | 3.948 | 160,839,904 |
| 2025-02-12 | 3.740 | 3.940 | 3.720 | 3.880 | 3.839 | 120,677,060 |
| 2025-02-11 | 3.690 | 3.810 | 3.660 | 3.760 | 3.720 | 96,366,405 |
| 2025-02-10 | 3.680 | 3.740 | 3.660 | 3.710 | 3.671 | 63,013,037 |
| 2025-02-07 | 3.630 | 3.730 | 3.610 | 3.680 | 3.641 | 75,910,713 |
| 2025-02-06 | 3.510 | 3.650 | 3.500 | 3.640 | 3.601 | 67,018,310 |
| 2025-02-05 | 3.480 | 3.570 | 3.440 | 3.540 | 3.503 | 48,923,992 |
| 2025-01-27 | 3.600 | 3.620 | 3.440 | 3.450 | 3.414 | 65,252,300 |
| 2025-01-24 | 3.580 | 3.630 | 3.550 | 3.610 | 3.572 | 54,911,566 |
| 2025-01-23 | 3.620 | 3.750 | 3.590 | 3.600 | 3.562 | 81,348,200 |
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.