Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.670 | 3.700 | 3.560 | 3.590 | 3.552 | 74,165,116 |
| 2025-01-21 | 3.740 | 3.800 | 3.630 | 3.700 | 3.661 | 79,744,830 |
| 2025-01-20 | 3.670 | 3.890 | 3.660 | 3.750 | 3.710 | 101,503,490 |
| 2025-01-17 | 3.670 | 3.740 | 3.620 | 3.640 | 3.601 | 71,607,951 |
| 2025-01-16 | 3.730 | 3.740 | 3.650 | 3.710 | 3.671 | 107,648,854 |
| 2025-01-15 | 3.650 | 3.690 | 3.560 | 3.580 | 3.542 | 66,464,964 |
| 2025-01-14 | 3.540 | 3.680 | 3.430 | 3.670 | 3.631 | 111,204,643 |
| 2025-01-13 | 3.360 | 3.560 | 3.260 | 3.450 | 3.414 | 78,734,212 |
| 2025-01-10 | 3.480 | 3.650 | 3.430 | 3.430 | 3.394 | 119,059,030 |
| 2025-01-09 | 3.270 | 3.870 | 3.260 | 3.510 | 3.473 | 155,717,416 |
| 2025-01-08 | 3.310 | 3.320 | 3.130 | 3.290 | 3.255 | 81,439,347 |
| 2025-01-07 | 3.240 | 3.380 | 3.220 | 3.350 | 3.315 | 69,939,900 |
| 2025-01-06 | 3.180 | 3.290 | 3.100 | 3.240 | 3.206 | 68,889,722 |
| 2025-01-03 | 3.470 | 3.500 | 3.190 | 3.210 | 3.176 | 107,508,962 |
| 2025-01-02 | 3.680 | 3.720 | 3.440 | 3.480 | 3.443 | 105,890,777 |
| 2024-12-31 | 3.980 | 4.050 | 3.700 | 3.710 | 3.671 | 144,527,686 |
| 2024-12-30 | 3.960 | 4.090 | 3.890 | 3.990 | 3.948 | 125,483,112 |
| 2024-12-27 | 4.090 | 4.180 | 3.910 | 3.940 | 3.898 | 170,898,436 |
| 2024-12-26 | 3.700 | 4.260 | 3.690 | 4.010 | 3.968 | 216,356,133 |
| 2024-12-25 | 3.590 | 3.800 | 3.430 | 3.770 | 3.730 | 148,699,892 |
| 2024-12-24 | 3.640 | 3.720 | 3.520 | 3.600 | 3.562 | 93,152,762 |
| 2024-12-23 | 3.700 | 3.920 | 3.650 | 3.690 | 3.651 | 123,660,731 |
| 2024-12-20 | 3.790 | 3.810 | 3.700 | 3.720 | 3.681 | 130,302,393 |
| 2024-12-19 | 3.430 | 3.970 | 3.400 | 3.900 | 3.859 | 205,800,646 |
| 2024-12-18 | 3.470 | 3.520 | 3.430 | 3.460 | 3.423 | 31,267,164 |
| 2024-12-17 | 3.590 | 3.600 | 3.430 | 3.460 | 3.423 | 50,198,196 |
| 2024-12-16 | 3.600 | 3.640 | 3.570 | 3.600 | 3.562 | 35,631,500 |
| 2024-12-13 | 3.690 | 3.710 | 3.590 | 3.600 | 3.562 | 59,117,098 |
| 2024-12-12 | 3.770 | 3.780 | 3.660 | 3.710 | 3.671 | 61,856,812 |
| 2024-12-11 | 3.680 | 3.800 | 3.670 | 3.770 | 3.730 | 61,271,785 |
| 2024-12-10 | 3.870 | 3.880 | 3.690 | 3.710 | 3.671 | 95,912,735 |
| 2024-12-09 | 3.880 | 3.900 | 3.690 | 3.740 | 3.700 | 104,061,909 |
| 2024-12-06 | 3.690 | 3.910 | 3.630 | 3.860 | 3.819 | 136,682,829 |
| 2024-12-05 | 3.530 | 3.710 | 3.520 | 3.670 | 3.631 | 84,257,835 |
| 2024-12-04 | 3.520 | 3.650 | 3.510 | 3.550 | 3.512 | 58,784,020 |
| 2024-12-03 | 3.520 | 3.590 | 3.500 | 3.550 | 3.512 | 52,941,820 |
| 2024-12-02 | 3.370 | 3.550 | 3.370 | 3.530 | 3.493 | 67,207,172 |
| 2024-11-29 | 3.330 | 3.390 | 3.270 | 3.370 | 3.334 | 44,086,400 |
| 2024-11-28 | 3.300 | 3.410 | 3.280 | 3.340 | 3.305 | 45,938,448 |
| 2024-11-27 | 3.260 | 3.300 | 3.170 | 3.300 | 3.265 | 45,011,640 |
| 2024-11-26 | 3.370 | 3.390 | 3.260 | 3.270 | 3.235 | 31,065,939 |
| 2024-11-25 | 3.300 | 3.360 | 3.220 | 3.360 | 3.324 | 43,689,379 |
| 2024-11-22 | 3.400 | 3.460 | 3.280 | 3.290 | 3.255 | 50,447,039 |
| 2024-11-21 | 3.430 | 3.490 | 3.380 | 3.430 | 3.394 | 46,851,002 |
| 2024-11-20 | 3.340 | 3.490 | 3.320 | 3.430 | 3.394 | 51,420,019 |
| 2024-11-19 | 3.290 | 3.350 | 3.230 | 3.350 | 3.315 | 41,670,522 |
| 2024-11-18 | 3.330 | 3.380 | 3.210 | 3.280 | 3.245 | 51,472,720 |
| 2024-11-15 | 3.450 | 3.480 | 3.320 | 3.320 | 3.285 | 62,132,600 |
| 2024-11-14 | 3.580 | 3.580 | 3.440 | 3.460 | 3.423 | 43,038,460 |
| 2024-11-13 | 3.560 | 3.610 | 3.470 | 3.580 | 3.542 | 61,486,485 |
| 2024-11-12 | 3.730 | 3.750 | 3.530 | 3.590 | 3.552 | 90,650,359 |
| 2024-11-11 | 3.730 | 3.850 | 3.710 | 3.750 | 3.710 | 85,461,361 |
| 2024-11-08 | 3.910 | 3.930 | 3.680 | 3.700 | 3.661 | 151,436,041 |
| 2024-11-07 | 3.500 | 3.880 | 3.500 | 3.810 | 3.770 | 172,369,299 |
| 2024-11-06 | 3.370 | 3.610 | 3.360 | 3.490 | 3.453 | 127,221,810 |
| 2024-11-05 | 3.240 | 3.380 | 3.220 | 3.370 | 3.334 | 74,309,920 |
| 2024-11-04 | 3.200 | 3.260 | 3.160 | 3.230 | 3.196 | 54,247,788 |
| 2024-11-01 | 3.370 | 3.430 | 3.190 | 3.200 | 3.166 | 90,195,508 |
| 2024-10-31 | 3.330 | 3.550 | 3.330 | 3.360 | 3.324 | 130,942,049 |
| 2024-10-30 | 3.170 | 3.420 | 3.160 | 3.310 | 3.275 | 159,132,720 |
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.