Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.690 | 4.710 | 4.600 | 4.650 | 4.601 | 39,389,005 |
| 2026-01-19 | 4.610 | 4.740 | 4.600 | 4.690 | 4.640 | 41,386,087 |
| 2026-01-16 | 4.630 | 4.710 | 4.600 | 4.610 | 4.561 | 39,434,586 |
| 2026-01-15 | 4.650 | 4.690 | 4.560 | 4.600 | 4.551 | 50,413,502 |
| 2026-01-14 | 4.660 | 4.760 | 4.620 | 4.680 | 4.630 | 73,207,715 |
| 2026-01-13 | 4.770 | 4.810 | 4.610 | 4.670 | 4.621 | 59,261,594 |
| 2026-01-12 | 4.710 | 4.760 | 4.690 | 4.750 | 4.700 | 64,016,127 |
| 2026-01-09 | 4.660 | 4.810 | 4.660 | 4.720 | 4.670 | 55,569,625 |
| 2026-01-08 | 4.700 | 4.710 | 4.640 | 4.670 | 4.621 | 45,614,307 |
| 2026-01-07 | 4.600 | 4.780 | 4.580 | 4.720 | 4.670 | 63,284,817 |
| 2026-01-06 | 4.570 | 4.650 | 4.560 | 4.630 | 4.581 | 44,410,231 |
| 2026-01-05 | 4.710 | 4.740 | 4.570 | 4.590 | 4.541 | 88,862,683 |
| 2025-12-31 | 4.740 | 4.750 | 4.660 | 4.720 | 4.670 | 43,660,872 |
| 2025-12-30 | 4.720 | 4.780 | 4.710 | 4.760 | 4.710 | 60,693,577 |
| 2025-12-29 | 4.800 | 4.840 | 4.730 | 4.760 | 4.710 | 71,572,892 |
| 2025-12-26 | 4.880 | 4.930 | 4.710 | 4.840 | 4.789 | 107,836,960 |
| 2025-12-25 | 4.570 | 4.930 | 4.540 | 4.920 | 4.868 | 149,730,137 |
| 2025-12-24 | 4.600 | 4.640 | 4.550 | 4.580 | 4.532 | 65,585,693 |
| 2025-12-23 | 4.500 | 4.670 | 4.460 | 4.600 | 4.551 | 93,336,684 |
| 2025-12-22 | 4.530 | 4.550 | 4.460 | 4.520 | 4.472 | 57,048,545 |
| 2025-12-19 | 4.350 | 4.570 | 4.320 | 4.500 | 4.452 | 85,425,995 |
| 2025-12-18 | 4.410 | 4.540 | 4.340 | 4.380 | 4.334 | 92,687,441 |
| 2025-12-17 | 4.090 | 4.440 | 4.090 | 4.400 | 4.353 | 88,307,154 |
| 2025-12-16 | 4.240 | 4.270 | 4.050 | 4.110 | 4.067 | 52,161,600 |
| 2025-12-15 | 4.140 | 4.210 | 4.140 | 4.190 | 4.146 | 18,520,439 |
| 2025-12-12 | 4.160 | 4.210 | 4.130 | 4.180 | 4.136 | 22,240,941 |
| 2025-12-11 | 4.250 | 4.250 | 4.150 | 4.150 | 4.106 | 17,780,000 |
| 2025-12-10 | 4.230 | 4.250 | 4.190 | 4.240 | 4.195 | 19,147,405 |
| 2025-12-09 | 4.290 | 4.350 | 4.240 | 4.250 | 4.205 | 19,873,571 |
| 2025-12-08 | 4.280 | 4.320 | 4.270 | 4.300 | 4.254 | 26,294,952 |
| 2025-12-05 | 4.150 | 4.260 | 4.120 | 4.260 | 4.215 | 30,012,622 |
| 2025-12-04 | 4.160 | 4.180 | 4.100 | 4.150 | 4.106 | 23,117,808 |
| 2025-12-03 | 4.250 | 4.250 | 4.140 | 4.160 | 4.116 | 28,646,100 |
| 2025-12-02 | 4.260 | 4.270 | 4.210 | 4.230 | 4.185 | 23,221,025 |
| 2025-12-01 | 4.250 | 4.300 | 4.240 | 4.280 | 4.235 | 19,128,106 |
| 2025-11-28 | 4.210 | 4.280 | 4.200 | 4.270 | 4.225 | 19,664,400 |
| 2025-11-27 | 4.260 | 4.280 | 4.200 | 4.210 | 4.165 | 20,096,460 |
| 2025-11-26 | 4.300 | 4.320 | 4.230 | 4.250 | 4.205 | 23,115,936 |
| 2025-11-25 | 4.250 | 4.350 | 4.250 | 4.310 | 4.264 | 21,792,349 |
| 2025-11-24 | 4.220 | 4.280 | 4.180 | 4.250 | 4.205 | 22,057,288 |
| 2025-11-21 | 4.340 | 4.390 | 4.200 | 4.200 | 4.156 | 41,812,575 |
| 2025-11-20 | 4.430 | 4.480 | 4.370 | 4.400 | 4.353 | 28,318,656 |
| 2025-11-19 | 4.540 | 4.590 | 4.410 | 4.420 | 4.373 | 40,412,420 |
| 2025-11-18 | 4.660 | 4.670 | 4.540 | 4.560 | 4.512 | 40,888,358 |
| 2025-11-17 | 4.660 | 4.740 | 4.640 | 4.670 | 4.621 | 52,624,350 |
| 2025-11-14 | 4.590 | 4.740 | 4.570 | 4.630 | 4.581 | 67,239,454 |
| 2025-11-13 | 4.540 | 4.620 | 4.500 | 4.590 | 4.541 | 44,544,891 |
| 2025-11-12 | 4.540 | 4.590 | 4.470 | 4.540 | 4.492 | 39,042,685 |
| 2025-11-11 | 4.510 | 4.560 | 4.510 | 4.550 | 4.502 | 33,558,027 |
| 2025-11-10 | 4.590 | 4.600 | 4.470 | 4.510 | 4.462 | 51,808,459 |
| 2025-11-07 | 4.490 | 4.640 | 4.460 | 4.570 | 4.522 | 66,476,800 |
| 2025-11-06 | 4.490 | 4.530 | 4.460 | 4.510 | 4.462 | 30,002,704 |
| 2025-11-05 | 4.460 | 4.540 | 4.400 | 4.500 | 4.452 | 37,057,620 |
| 2025-11-04 | 4.570 | 4.580 | 4.460 | 4.510 | 4.462 | 35,528,972 |
| 2025-11-03 | 4.450 | 4.600 | 4.440 | 4.570 | 4.522 | 48,135,120 |
| 2025-10-31 | 4.430 | 4.510 | 4.420 | 4.460 | 4.413 | 27,414,475 |
| 2025-10-30 | 4.540 | 4.540 | 4.440 | 4.440 | 4.393 | 42,151,488 |
| 2025-10-29 | 4.530 | 4.550 | 4.460 | 4.550 | 4.502 | 31,606,408 |
| 2025-10-28 | 4.560 | 4.600 | 4.510 | 4.540 | 4.492 | 42,899,942 |
| 2025-10-27 | 4.500 | 4.560 | 4.450 | 4.530 | 4.482 | 36,152,495 |
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.