Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.450 | 4.490 | 4.440 | 4.470 | 4.423 | 20,763,419 |
| 2025-10-23 | 4.460 | 4.460 | 4.360 | 4.440 | 4.393 | 26,748,500 |
| 2025-10-22 | 4.450 | 4.500 | 4.400 | 4.460 | 4.413 | 28,003,065 |
| 2025-10-21 | 4.380 | 4.480 | 4.320 | 4.470 | 4.423 | 36,952,955 |
| 2025-10-20 | 4.350 | 4.420 | 4.320 | 4.360 | 4.314 | 36,660,900 |
| 2025-10-17 | 4.500 | 4.520 | 4.280 | 4.290 | 4.245 | 62,181,507 |
| 2025-10-16 | 4.620 | 4.620 | 4.480 | 4.500 | 4.452 | 37,389,950 |
| 2025-10-15 | 4.510 | 4.620 | 4.450 | 4.620 | 4.571 | 50,627,990 |
| 2025-10-14 | 4.680 | 4.810 | 4.490 | 4.500 | 4.452 | 71,506,095 |
| 2025-10-13 | 4.560 | 4.680 | 4.350 | 4.670 | 4.621 | 68,477,965 |
| 2025-10-10 | 4.600 | 4.800 | 4.550 | 4.680 | 4.630 | 73,292,726 |
| 2025-10-09 | 4.630 | 4.700 | 4.600 | 4.610 | 4.561 | 52,579,783 |
| 2025-09-30 | 4.650 | 4.750 | 4.590 | 4.620 | 4.571 | 44,911,942 |
| 2025-09-29 | 4.580 | 4.670 | 4.570 | 4.640 | 4.591 | 39,826,431 |
| 2025-09-26 | 4.710 | 4.740 | 4.570 | 4.570 | 4.522 | 69,620,600 |
| 2025-09-25 | 4.840 | 4.920 | 4.740 | 4.750 | 4.700 | 74,310,800 |
| 2025-09-24 | 4.850 | 4.900 | 4.740 | 4.810 | 4.759 | 72,842,676 |
| 2025-09-23 | 4.820 | 5.050 | 4.720 | 4.890 | 4.838 | 123,926,535 |
| 2025-09-22 | 4.730 | 4.840 | 4.720 | 4.810 | 4.759 | 50,498,163 |
| 2025-09-19 | 4.900 | 4.980 | 4.740 | 4.750 | 4.700 | 85,543,701 |
| 2025-09-18 | 4.890 | 5.070 | 4.850 | 4.950 | 4.898 | 165,512,766 |
| 2025-09-17 | 4.840 | 4.920 | 4.790 | 4.920 | 4.868 | 71,957,964 |
| 2025-09-16 | 4.750 | 4.960 | 4.730 | 4.870 | 4.818 | 82,665,567 |
| 2025-09-15 | 4.800 | 4.840 | 4.720 | 4.760 | 4.710 | 45,368,877 |
| 2025-09-12 | 4.850 | 4.900 | 4.810 | 4.850 | 4.799 | 61,938,203 |
| 2025-09-11 | 4.700 | 4.870 | 4.640 | 4.860 | 4.809 | 77,662,840 |
| 2025-09-10 | 4.660 | 4.770 | 4.660 | 4.710 | 4.660 | 40,985,542 |
| 2025-09-09 | 4.790 | 4.790 | 4.640 | 4.660 | 4.611 | 60,345,180 |
| 2025-09-08 | 4.690 | 4.840 | 4.670 | 4.830 | 4.779 | 64,672,705 |
| 2025-09-05 | 4.670 | 4.720 | 4.620 | 4.720 | 4.670 | 51,764,463 |
| 2025-09-04 | 4.760 | 4.810 | 4.550 | 4.660 | 4.611 | 77,529,075 |
| 2025-09-03 | 4.880 | 4.890 | 4.730 | 4.760 | 4.710 | 72,191,204 |
| 2025-09-02 | 5.060 | 5.090 | 4.790 | 4.880 | 4.828 | 123,565,282 |
| 2025-09-01 | 4.980 | 5.130 | 4.980 | 5.090 | 5.036 | 107,177,877 |
| 2025-08-29 | 5.110 | 5.140 | 4.970 | 4.980 | 4.927 | 109,693,032 |
| 2025-08-28 | 5.000 | 5.230 | 4.940 | 5.160 | 5.105 | 168,638,594 |
| 2025-08-27 | 5.140 | 5.250 | 5.000 | 5.010 | 4.957 | 169,407,478 |
| 2025-08-26 | 5.130 | 5.400 | 5.070 | 5.230 | 5.175 | 244,739,358 |
| 2025-08-25 | 5.090 | 5.130 | 4.960 | 5.010 | 4.957 | 127,852,314 |
| 2025-08-22 | 5.010 | 5.110 | 5.010 | 5.050 | 4.997 | 108,999,149 |
| 2025-08-21 | 5.170 | 5.230 | 4.970 | 5.070 | 5.016 | 176,633,715 |
| 2025-08-20 | 5.160 | 5.350 | 5.100 | 5.160 | 5.105 | 160,559,987 |
| 2025-08-19 | 5.470 | 5.610 | 5.150 | 5.170 | 5.115 | 279,273,199 |
| 2025-08-18 | 5.550 | 5.840 | 5.410 | 5.460 | 5.402 | 380,915,007 |
| 2025-08-15 | 5.010 | 5.780 | 5.000 | 5.460 | 5.402 | 384,713,974 |
| 2025-08-14 | 5.410 | 5.600 | 4.950 | 5.020 | 4.967 | 385,905,321 |
| 2025-08-13 | 4.610 | 5.540 | 4.540 | 5.290 | 5.234 | 433,815,156 |
| 2025-08-12 | 4.550 | 4.790 | 4.510 | 4.620 | 4.571 | 223,285,934 |
| 2025-08-11 | 4.390 | 4.680 | 4.350 | 4.590 | 4.541 | 247,783,834 |
| 2025-08-08 | 4.300 | 4.600 | 4.200 | 4.450 | 4.403 | 266,114,700 |
| 2025-08-07 | 4.330 | 4.800 | 4.300 | 4.390 | 4.344 | 340,358,061 |
| 2025-08-06 | 3.960 | 4.250 | 3.960 | 4.120 | 4.076 | 155,679,736 |
| 2025-08-05 | 3.880 | 4.150 | 3.850 | 3.990 | 3.948 | 142,732,243 |
| 2025-08-04 | 3.710 | 3.770 | 3.690 | 3.770 | 3.730 | 37,168,540 |
| 2025-08-01 | 3.830 | 3.870 | 3.740 | 3.750 | 3.710 | 70,195,785 |
| 2025-07-31 | 3.750 | 3.920 | 3.720 | 3.820 | 3.780 | 105,669,240 |
| 2025-07-30 | 3.740 | 3.880 | 3.700 | 3.800 | 3.760 | 81,216,520 |
| 2025-07-29 | 3.770 | 3.820 | 3.690 | 3.740 | 3.700 | 45,380,000 |
| 2025-07-28 | 3.760 | 3.760 | 3.720 | 3.740 | 3.700 | 30,241,640 |
| 2025-07-25 | 3.840 | 3.860 | 3.740 | 3.750 | 3.710 | 45,591,744 |
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.