Nanfang Pump Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.220	3.230	3.090	3.110	3.077	69,174,344
2024-10-28	3.120	3.240	3.100	3.210	3.176	99,549,105
2024-10-25	2.950	3.110	2.950	3.110	3.077	68,512,243
2024-10-24	2.970	2.990	2.940	2.960	2.929	32,502,080
2024-10-23	2.980	3.020	2.950	2.990	2.958	48,339,389
2024-10-22	2.920	2.970	2.890	2.970	2.939	41,544,195
2024-10-21	2.910	2.970	2.890	2.930	2.899	55,673,259
2024-10-18	2.720	2.920	2.720	2.880	2.850	56,599,626
2024-10-17	2.820	2.850	2.750	2.750	2.721	43,282,510
2024-10-16	2.830	2.890	2.800	2.830	2.800	41,939,789
2024-10-15	2.930	2.960	2.870	2.870	2.840	51,091,024
2024-10-14	2.940	3.040	2.840	2.980	2.948	64,097,732
2024-10-11	3.030	3.050	2.830	2.880	2.850	54,774,943
2024-10-10	2.980	3.150	2.930	3.030	2.998	71,998,351
2024-10-09	3.210	3.250	2.930	2.950	2.919	113,485,452
2024-10-08	3.520	3.520	3.070	3.430	3.394	161,181,528
2024-09-30	2.680	2.980	2.630	2.950	2.919	103,573,554
2024-09-27	2.490	2.600	2.460	2.570	2.543	50,456,267
2024-09-26	2.350	2.450	2.340	2.450	2.424	29,746,240
2024-09-25	2.340	2.420	2.340	2.360	2.335	31,430,100
2024-09-24	2.240	2.330	2.240	2.330	2.305	28,842,560
2024-09-23	2.250	2.250	2.220	2.230	2.206	8,062,420
2024-09-20	2.240	2.250	2.230	2.240	2.216	10,113,300
2024-09-19	2.210	2.260	2.190	2.260	2.236	16,932,600
2024-09-18	2.230	2.240	2.170	2.200	2.177	17,261,700
2024-09-13	2.240	2.260	2.210	2.230	2.206	15,386,260
2024-09-12	2.220	2.260	2.220	2.240	2.216	15,651,220
2024-09-11	2.230	2.230	2.200	2.210	2.187	12,159,473
2024-09-10	2.240	2.250	2.190	2.240	2.216	16,152,074
2024-09-09	2.230	2.260	2.210	2.250	2.226	13,172,132
2024-09-06	2.270	2.270	2.230	2.240	2.216	13,153,800
2024-09-05	2.250	2.280	2.250	2.270	2.246	13,065,739
2024-09-04	2.260	2.280	2.240	2.250	2.226	14,031,235
2024-09-03	2.270	2.300	2.250	2.280	2.256	17,898,900
2024-09-02	2.350	2.370	2.280	2.280	2.256	20,222,300
2024-08-30	2.330	2.400	2.310	2.360	2.335	24,366,560
2024-08-29	2.290	2.340	2.270	2.330	2.305	16,647,400
2024-08-28	2.280	2.320	2.260	2.300	2.276	12,897,130
2024-08-27	2.350	2.360	2.280	2.290	2.266	20,837,100
2024-08-26	2.330	2.360	2.310	2.360	2.335	10,272,535
2024-08-23	2.330	2.350	2.280	2.320	2.295	20,210,882
2024-08-22	2.340	2.370	2.320	2.330	2.305	13,164,200
2024-08-21	2.370	2.400	2.340	2.350	2.325	15,809,344
2024-08-20	2.480	2.490	2.370	2.380	2.355	25,137,404
2024-08-19	2.470	2.490	2.450	2.490	2.464	11,831,266
2024-08-16	2.490	2.520	2.460	2.470	2.444	13,852,000
2024-08-15	2.450	2.500	2.430	2.500	2.474	21,391,200
2024-08-14	2.490	2.550	2.450	2.460	2.434	20,562,000
2024-08-13	2.440	2.500	2.420	2.490	2.464	21,959,900
2024-08-12	2.440	2.500	2.440	2.450	2.424	18,043,100
2024-08-09	2.430	2.470	2.420	2.430	2.404	14,443,100
2024-08-08	2.440	2.450	2.400	2.420	2.394	14,945,300
2024-08-07	2.450	2.460	2.420	2.440	2.414	10,439,000
2024-08-06	2.440	2.480	2.430	2.460	2.434	14,020,400
2024-08-05	2.480	2.510	2.420	2.420	2.394	15,153,197
2024-08-02	2.530	2.530	2.470	2.480	2.454	15,212,777
2024-08-01	2.540	2.560	2.520	2.530	2.503	12,617,900
2024-07-31	2.450	2.540	2.440	2.540	2.513	18,563,202
2024-07-30	2.440	2.470	2.430	2.460	2.434	11,741,676
2024-07-29	2.450	2.460	2.410	2.440	2.414	12,574,700

← NewerPage 9 of 21 · 1,218 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.