Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.020 | 5.040 | 4.870 | 4.920 | 4.868 | 62,419,629 |
| 2026-04-22 | 4.930 | 5.090 | 4.840 | 5.050 | 4.997 | 81,402,062 |
| 2026-04-21 | 5.040 | 5.080 | 4.940 | 4.970 | 4.917 | 109,341,726 |
| 2026-04-20 | 5.180 | 5.350 | 5.120 | 5.240 | 5.185 | 103,722,828 |
| 2026-04-17 | 5.150 | 5.270 | 5.120 | 5.190 | 5.135 | 92,453,983 |
| 2026-04-16 | 5.080 | 5.190 | 5.070 | 5.170 | 5.115 | 79,488,213 |
| 2026-04-15 | 5.130 | 5.220 | 5.060 | 5.080 | 5.026 | 97,322,437 |
| 2026-04-14 | 5.110 | 5.170 | 5.030 | 5.090 | 5.036 | 110,714,252 |
| 2026-04-13 | 4.840 | 5.090 | 4.840 | 5.030 | 4.977 | 155,733,526 |
| 2026-04-10 | 4.550 | 5.280 | 4.530 | 4.930 | 4.878 | 236,260,825 |
| 2026-04-09 | 4.440 | 4.540 | 4.390 | 4.530 | 4.482 | 71,646,443 |
| 2026-04-08 | 4.330 | 4.530 | 4.320 | 4.520 | 4.472 | 88,531,792 |
| 2026-04-07 | 4.180 | 4.230 | 4.160 | 4.210 | 4.165 | 27,678,198 |
| 2026-04-03 | 4.230 | 4.290 | 4.160 | 4.160 | 4.116 | 35,502,400 |
| 2026-04-02 | 4.380 | 4.400 | 4.190 | 4.230 | 4.185 | 67,276,800 |
| 2026-04-01 | 4.350 | 4.440 | 4.350 | 4.410 | 4.363 | 62,739,300 |
| 2026-03-31 | 4.340 | 4.410 | 4.260 | 4.270 | 4.225 | 51,982,300 |
| 2026-03-30 | 4.330 | 4.390 | 4.250 | 4.360 | 4.314 | 52,884,460 |
| 2026-03-27 | 4.320 | 4.440 | 4.270 | 4.400 | 4.353 | 56,924,790 |
| 2026-03-26 | 4.570 | 4.580 | 4.350 | 4.360 | 4.314 | 71,080,116 |
| 2026-03-25 | 4.530 | 4.640 | 4.520 | 4.580 | 4.532 | 56,814,471 |
| 2026-03-24 | 4.550 | 4.580 | 4.340 | 4.520 | 4.472 | 64,909,000 |
| 2026-03-23 | 4.670 | 4.690 | 4.340 | 4.380 | 4.334 | 103,084,565 |
| 2026-03-20 | 5.080 | 5.100 | 4.790 | 4.810 | 4.759 | 88,549,972 |
| 2026-03-19 | 5.100 | 5.190 | 5.020 | 5.060 | 5.006 | 67,840,201 |
| 2026-03-18 | 5.070 | 5.280 | 5.060 | 5.220 | 5.165 | 89,307,566 |
| 2026-03-17 | 5.230 | 5.360 | 5.010 | 5.030 | 4.977 | 75,434,509 |
| 2026-03-16 | 5.280 | 5.320 | 5.080 | 5.210 | 5.155 | 94,584,444 |
| 2026-03-13 | 5.280 | 5.390 | 5.250 | 5.280 | 5.224 | 115,444,453 |
| 2026-03-12 | 5.420 | 5.680 | 5.310 | 5.350 | 5.293 | 151,239,234 |
| 2026-03-11 | 5.340 | 5.560 | 5.340 | 5.450 | 5.392 | 155,591,579 |
| 2026-03-10 | 5.280 | 5.540 | 5.280 | 5.330 | 5.274 | 125,178,921 |
| 2026-03-09 | 5.150 | 5.260 | 5.070 | 5.220 | 5.165 | 151,086,404 |
| 2026-03-06 | 4.920 | 5.450 | 4.920 | 5.180 | 5.125 | 214,318,598 |
| 2026-03-05 | 4.780 | 5.040 | 4.760 | 4.950 | 4.898 | 122,338,319 |
| 2026-03-04 | 4.630 | 4.770 | 4.620 | 4.660 | 4.611 | 53,920,204 |
| 2026-03-03 | 4.950 | 4.970 | 4.680 | 4.700 | 4.650 | 94,790,257 |
| 2026-03-02 | 4.900 | 5.010 | 4.860 | 4.940 | 4.888 | 94,089,528 |
| 2026-02-27 | 4.940 | 5.000 | 4.900 | 4.950 | 4.898 | 96,628,600 |
| 2026-02-26 | 4.790 | 5.050 | 4.790 | 5.040 | 4.987 | 195,305,664 |
| 2026-02-25 | 4.810 | 4.840 | 4.780 | 4.800 | 4.749 | 49,869,122 |
| 2026-02-24 | 4.750 | 4.880 | 4.700 | 4.830 | 4.779 | 73,646,100 |
| 2026-02-13 | 4.710 | 4.800 | 4.660 | 4.670 | 4.621 | 73,849,615 |
| 2026-02-12 | 4.720 | 4.870 | 4.710 | 4.790 | 4.739 | 131,620,004 |
| 2026-02-11 | 4.540 | 4.650 | 4.520 | 4.570 | 4.522 | 42,508,154 |
| 2026-02-10 | 4.530 | 4.590 | 4.510 | 4.540 | 4.492 | 24,367,198 |
| 2026-02-09 | 4.540 | 4.590 | 4.510 | 4.540 | 4.492 | 30,007,080 |
| 2026-02-06 | 4.430 | 4.520 | 4.380 | 4.460 | 4.413 | 28,513,202 |
| 2026-02-05 | 4.540 | 4.590 | 4.440 | 4.450 | 4.403 | 40,483,995 |
| 2026-02-04 | 4.510 | 4.630 | 4.500 | 4.570 | 4.522 | 39,382,475 |
| 2026-02-03 | 4.500 | 4.530 | 4.440 | 4.520 | 4.472 | 29,480,965 |
| 2026-02-02 | 4.570 | 4.610 | 4.440 | 4.450 | 4.403 | 37,022,072 |
| 2026-01-30 | 4.580 | 4.640 | 4.480 | 4.580 | 4.532 | 39,178,210 |
| 2026-01-29 | 4.700 | 4.720 | 4.560 | 4.580 | 4.532 | 54,291,843 |
| 2026-01-28 | 4.690 | 4.800 | 4.600 | 4.730 | 4.680 | 58,732,784 |
| 2026-01-27 | 4.700 | 4.730 | 4.520 | 4.710 | 4.660 | 52,351,522 |
| 2026-01-26 | 4.750 | 4.820 | 4.660 | 4.700 | 4.650 | 46,196,340 |
| 2026-01-23 | 4.770 | 4.770 | 4.710 | 4.770 | 4.720 | 47,290,140 |
| 2026-01-22 | 4.660 | 4.760 | 4.650 | 4.760 | 4.710 | 43,820,003 |
| 2026-01-21 | 4.620 | 4.710 | 4.570 | 4.680 | 4.630 | 38,218,060 |
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.