Nanfang Pump Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.100 | 4.150 | 4.090 | 4.090 | 4.090 | 33,405,356 |
| 2026-10-20 | 4.070 | 4.130 | 4.040 | 4.090 | 4.090 | 36,570,633 |
| 2026-10-19 | 4.080 | 4.110 | 4.010 | 4.070 | 4.070 | 36,633,478 |
| 2026-10-16 | 4.180 | 4.190 | 4.060 | 4.090 | 4.090 | 38,412,800 |
| 2026-10-15 | 4.140 | 4.200 | 4.070 | 4.090 | 4.090 | 48,891,602 |
| 2026-10-14 | 4.350 | 4.370 | 4.250 | 4.260 | 4.260 | 35,806,824 |
| 2026-10-13 | 4.300 | 4.430 | 4.210 | 4.370 | 4.370 | 49,706,500 |
| 2026-10-12 | 4.390 | 4.450 | 4.340 | 4.380 | 4.380 | 44,377,828 |
| 2026-10-09 | 4.440 | 4.450 | 4.210 | 4.410 | 4.410 | 69,740,398 |
| 2026-10-08 | 4.550 | 4.660 | 4.430 | 4.460 | 4.460 | 52,354,734 |
| 2026-09-30 | 4.720 | 4.750 | 4.470 | 4.540 | 4.540 | 57,387,258 |
| 2026-09-29 | 4.690 | 4.790 | 4.650 | 4.700 | 4.700 | 40,293,988 |
| 2026-09-28 | 5.010 | 5.020 | 4.680 | 4.700 | 4.700 | 69,860,867 |
| 2026-09-24 | 5.170 | 5.180 | 4.970 | 4.990 | 4.990 | 62,806,473 |
| 2026-09-23 | 5.220 | 5.390 | 5.140 | 5.160 | 5.160 | 76,872,469 |
| 2026-09-22 | 5.220 | 5.370 | 5.120 | 5.150 | 5.150 | 106,957,727 |
| 2026-09-21 | 4.890 | 5.230 | 4.890 | 5.190 | 5.190 | 132,122,344 |
| 2026-09-18 | 4.920 | 4.940 | 4.810 | 4.870 | 4.870 | 59,583,312 |
| 2026-09-17 | 4.910 | 5.000 | 4.860 | 4.870 | 4.870 | 64,221,938 |
| 2026-09-16 | 4.780 | 5.000 | 4.700 | 4.940 | 4.940 | 99,217,586 |
| 2026-09-15 | 4.650 | 5.040 | 4.640 | 4.780 | 4.780 | 129,270,109 |
| 2026-09-14 | 4.570 | 4.720 | 4.490 | 4.700 | 4.700 | 59,743,699 |
| 2026-09-11 | 4.660 | 4.690 | 4.500 | 4.620 | 4.620 | 71,269,125 |
| 2026-09-10 | 4.800 | 4.820 | 4.700 | 4.710 | 4.710 | 69,605,203 |
| 2026-09-09 | 4.860 | 4.880 | 4.790 | 4.850 | 4.850 | 66,571,461 |
| 2026-09-08 | 4.870 | 4.900 | 4.770 | 4.840 | 4.840 | 86,025,555 |
| 2026-09-07 | 4.970 | 4.980 | 4.800 | 4.890 | 4.890 | 100,084,156 |
| 2026-09-04 | 5.160 | 5.160 | 4.900 | 4.940 | 4.940 | 167,489,797 |
| 2026-09-03 | 4.970 | 5.240 | 4.910 | 5.170 | 5.170 | 192,538,250 |
| 2026-09-02 | 4.800 | 5.000 | 4.720 | 4.940 | 4.940 | 126,568,148 |
| 2026-09-01 | 4.800 | 4.930 | 4.750 | 4.840 | 4.840 | 96,318,273 |
| 2026-08-31 | 4.580 | 4.830 | 4.520 | 4.800 | 4.800 | 121,459,859 |
| 2026-08-28 | 4.590 | 4.920 | 4.590 | 4.610 | 4.610 | 148,430,391 |
| 2026-08-27 | 4.390 | 4.740 | 4.380 | 4.580 | 4.580 | 121,361,688 |
| 2026-08-26 | 4.400 | 4.500 | 4.350 | 4.410 | 4.410 | 72,481,242 |
| 2026-08-25 | 4.160 | 4.410 | 4.140 | 4.370 | 4.370 | 79,301,859 |
| 2026-08-24 | 4.200 | 4.310 | 4.160 | 4.240 | 4.240 | 60,310,672 |
| 2026-08-21 | 4.010 | 4.300 | 3.980 | 4.200 | 4.200 | 69,163,984 |
| 2026-08-20 | 4.060 | 4.070 | 4.010 | 4.050 | 4.050 | 33,883,398 |
| 2026-08-19 | 4.220 | 4.220 | 3.990 | 4.010 | 4.010 | 80,260,938 |
| 2026-08-18 | 4.410 | 4.430 | 4.240 | 4.260 | 4.260 | 71,418,312 |
| 2026-08-17 | 4.340 | 4.420 | 4.270 | 4.420 | 4.420 | 51,504,512 |
| 2026-08-14 | 4.330 | 4.400 | 4.250 | 4.340 | 4.340 | 61,063,188 |
| 2026-08-13 | 4.460 | 4.510 | 4.310 | 4.320 | 4.320 | 72,781,789 |
| 2026-08-12 | 4.370 | 4.440 | 4.360 | 4.440 | 4.440 | 47,341,801 |
| 2026-08-11 | 4.420 | 4.450 | 4.360 | 4.380 | 4.380 | 48,071,770 |
| 2026-08-10 | 4.570 | 4.610 | 4.390 | 4.460 | 4.460 | 61,656,297 |
| 2026-08-07 | 4.430 | 4.540 | 4.370 | 4.500 | 4.500 | 78,276,711 |
| 2026-08-06 | 4.380 | 4.450 | 4.330 | 4.410 | 4.410 | 59,686,781 |
| 2026-08-05 | 4.360 | 4.520 | 4.340 | 4.450 | 4.450 | 83,426,727 |
| 2026-08-04 | 4.290 | 4.400 | 4.280 | 4.380 | 4.380 | 62,192,016 |
| 2026-08-03 | 4.200 | 4.290 | 4.180 | 4.290 | 4.290 | 51,692,668 |
| 2026-07-31 | 4.170 | 4.310 | 4.170 | 4.230 | 4.230 | 89,495,727 |
| 2026-07-30 | 4.110 | 4.170 | 4.040 | 4.070 | 4.070 | 51,376,426 |
| 2026-07-29 | 4.080 | 4.180 | 3.980 | 4.150 | 4.150 | 64,052,355 |
| 2026-07-28 | 4.170 | 4.200 | 4.050 | 4.090 | 4.090 | 56,631,297 |
| 2026-07-27 | 4.060 | 4.240 | 4.030 | 4.230 | 4.230 | 52,757,410 |
| 2026-07-24 | 4.250 | 4.280 | 4.070 | 4.070 | 4.070 | 65,443,043 |
| 2026-07-23 | 4.260 | 4.400 | 4.220 | 4.340 | 4.340 | 74,677,391 |
| 2026-07-22 | 4.290 | 4.480 | 4.250 | 4.290 | 4.290 | 88,864,320 |
Page 1 of 21 · 1,217 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.