Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.390 | 4.390 | 3.930 | 4.380 | 4.380 | 140,452,938 |
| 2026-07-20 | 4.790 | 4.820 | 4.190 | 4.310 | 4.310 | 129,800,219 |
| 2026-07-17 | 5.130 | 5.150 | 4.600 | 4.680 | 4.680 | 134,481,797 |
| 2026-07-16 | 5.310 | 5.450 | 5.050 | 5.080 | 5.080 | 128,091,438 |
| 2026-07-15 | 5.450 | 5.560 | 5.220 | 5.390 | 5.390 | 117,281,672 |
| 2026-07-14 | 5.620 | 5.890 | 5.280 | 5.510 | 5.510 | 149,639,141 |
| 2026-07-13 | 5.960 | 6.250 | 5.610 | 5.630 | 5.630 | 172,398,297 |
| 2026-07-10 | 6.300 | 6.420 | 6.090 | 6.200 | 6.200 | 200,319,188 |
| 2026-07-09 | 6.300 | 6.490 | 6.040 | 6.360 | 6.360 | 224,777,422 |
| 2026-07-08 | 6.300 | 6.510 | 6.090 | 6.340 | 6.340 | 250,192,656 |
| 2026-07-07 | 5.970 | 6.750 | 5.890 | 6.450 | 6.450 | 326,069,062 |
| 2026-07-06 | 5.590 | 6.220 | 5.590 | 6.030 | 6.030 | 277,017,781 |
| 2026-07-03 | 5.390 | 5.700 | 5.380 | 5.550 | 5.550 | 163,765,875 |
| 2026-07-02 | 5.370 | 5.650 | 5.240 | 5.390 | 5.390 | 138,273,125 |
| 2026-07-01 | 5.410 | 5.670 | 5.330 | 5.530 | 5.530 | 125,028,844 |
| 2026-06-30 | 5.170 | 5.570 | 5.120 | 5.450 | 5.450 | 126,955,508 |
| 2026-06-29 | 5.320 | 5.400 | 5.110 | 5.200 | 5.200 | 113,207,953 |
| 2026-06-26 | 5.720 | 5.800 | 5.310 | 5.330 | 5.330 | 145,640,750 |
| 2026-06-25 | 5.750 | 6.100 | 5.550 | 5.600 | 5.600 | 203,289,906 |
| 2026-06-24 | 5.660 | 5.750 | 5.470 | 5.680 | 5.680 | 179,307,250 |
| 2026-06-23 | 5.910 | 6.230 | 5.690 | 5.790 | 5.790 | 276,406,469 |
| 2026-06-22 | 5.810 | 5.880 | 5.470 | 5.680 | 5.680 | 159,403,812 |
| 2026-06-18 | 5.540 | 5.840 | 5.400 | 5.640 | 5.640 | 203,387,906 |
| 2026-06-17 | 5.850 | 6.150 | 5.490 | 5.550 | 5.550 | 279,073,688 |
| 2026-06-16 | 4.850 | 5.650 | 4.760 | 5.650 | 5.650 | 234,096,609 |
| 2026-06-15 | 4.780 | 4.860 | 4.680 | 4.710 | 4.710 | 129,699,297 |
| 2026-06-12 | 5.450 | 5.510 | 4.550 | 4.720 | 4.670 | 278,726,106 |
| 2026-06-11 | 5.400 | 5.550 | 5.340 | 5.400 | 5.343 | 118,415,017 |
| 2026-06-10 | 5.490 | 5.660 | 5.390 | 5.490 | 5.432 | 194,035,433 |
| 2026-06-09 | 5.050 | 5.710 | 5.010 | 5.620 | 5.561 | 297,000,722 |
| 2026-06-08 | 4.350 | 5.200 | 4.310 | 5.020 | 4.967 | 225,875,166 |
| 2026-06-05 | 4.400 | 4.520 | 4.320 | 4.440 | 4.393 | 56,416,290 |
| 2026-06-04 | 4.390 | 4.460 | 4.330 | 4.420 | 4.373 | 40,488,900 |
| 2026-06-03 | 4.450 | 4.560 | 4.360 | 4.430 | 4.383 | 50,593,959 |
| 2026-06-02 | 4.530 | 4.530 | 4.380 | 4.440 | 4.393 | 54,057,411 |
| 2026-06-01 | 4.360 | 4.700 | 4.320 | 4.540 | 4.492 | 88,850,082 |
| 2026-05-29 | 4.640 | 4.660 | 4.330 | 4.380 | 4.334 | 64,790,310 |
| 2026-05-28 | 4.500 | 4.680 | 4.490 | 4.640 | 4.591 | 58,483,685 |
| 2026-05-27 | 4.660 | 4.730 | 4.480 | 4.510 | 4.462 | 57,088,401 |
| 2026-05-26 | 4.940 | 4.950 | 4.590 | 4.680 | 4.630 | 86,407,191 |
| 2026-05-25 | 5.110 | 5.170 | 4.930 | 4.970 | 4.917 | 54,570,063 |
| 2026-05-22 | 4.990 | 5.100 | 4.910 | 5.070 | 5.016 | 67,591,849 |
| 2026-05-21 | 5.300 | 5.330 | 4.910 | 4.940 | 4.888 | 110,329,387 |
| 2026-05-20 | 5.180 | 5.380 | 5.130 | 5.320 | 5.264 | 102,196,994 |
| 2026-05-19 | 5.100 | 5.230 | 5.020 | 5.220 | 5.165 | 70,036,554 |
| 2026-05-18 | 5.080 | 5.170 | 5.010 | 5.130 | 5.076 | 57,437,673 |
| 2026-05-15 | 5.110 | 5.280 | 4.960 | 5.080 | 5.026 | 93,018,001 |
| 2026-05-14 | 5.300 | 5.320 | 5.080 | 5.090 | 5.036 | 80,087,012 |
| 2026-05-13 | 5.080 | 5.330 | 5.020 | 5.270 | 5.214 | 103,382,944 |
| 2026-05-12 | 5.080 | 5.160 | 5.050 | 5.120 | 5.066 | 81,872,231 |
| 2026-05-11 | 5.080 | 5.160 | 5.040 | 5.090 | 5.036 | 69,670,996 |
| 2026-05-08 | 5.010 | 5.090 | 4.960 | 5.050 | 4.997 | 56,848,662 |
| 2026-05-07 | 5.000 | 5.070 | 4.970 | 5.060 | 5.006 | 66,242,286 |
| 2026-05-06 | 4.920 | 5.010 | 4.910 | 4.950 | 4.898 | 58,777,863 |
| 2026-04-30 | 4.900 | 4.930 | 4.780 | 4.840 | 4.789 | 54,739,601 |
| 2026-04-29 | 4.880 | 4.980 | 4.850 | 4.930 | 4.878 | 47,046,140 |
| 2026-04-28 | 4.970 | 5.030 | 4.890 | 4.930 | 4.878 | 48,871,350 |
| 2026-04-27 | 4.860 | 5.100 | 4.860 | 5.020 | 4.967 | 85,010,007 |
| 2026-04-24 | 4.910 | 4.920 | 4.760 | 4.830 | 4.779 | 62,828,191 |
| 2026-04-23 | 5.020 | 5.040 | 4.870 | 4.920 | 4.868 | 62,419,629 |
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.