Zhejiang Dayuan Pumps Ind Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	67.750	68.510	64.500	64.860	64.860	6,121,635
2026-10-15	65.000	68.910	62.970	66.520	66.520	6,783,100
2026-10-14	72.150	73.500	66.900	67.000	67.000	8,138,578
2026-10-13	71.810	75.000	69.380	72.300	72.300	9,012,500
2026-10-12	71.800	77.590	71.800	75.340	75.340	13,614,853
2026-10-09	69.040	73.940	62.660	72.780	72.780	12,819,565
2026-10-08	70.950	72.300	69.010	69.610	69.610	5,939,707
2026-09-30	69.440	72.310	68.680	70.770	70.770	7,190,009
2026-09-29	65.100	70.130	64.700	69.310	69.310	8,813,622
2026-09-28	67.050	67.400	63.150	66.030	66.030	8,856,740
2026-09-24	69.150	72.990	67.600	68.050	68.050	9,881,115
2026-09-23	70.110	71.560	69.080	69.900	69.900	6,693,377
2026-09-22	71.000	71.190	67.200	68.700	68.700	7,450,795
2026-09-21	67.800	71.200	67.350	70.080	70.080	8,768,298
2026-09-18	66.800	68.550	64.710	68.200	68.200	9,082,693
2026-09-17	64.190	66.570	63.500	66.360	66.260	9,092,123
2026-09-16	63.000	64.900	63.000	64.220	64.123	5,621,600
2026-09-15	63.890	65.260	63.200	63.300	63.205	5,874,200
2026-09-14	63.100	64.790	61.660	64.080	63.983	6,854,659
2026-09-11	63.350	64.500	61.570	63.580	63.580	7,353,411
2026-09-10	66.500	67.170	64.700	64.800	64.800	8,002,227
2026-09-09	70.500	71.000	67.000	67.720	67.720	10,926,099
2026-09-08	71.760	71.780	67.670	71.270	71.270	12,139,216
2026-09-07	70.400	74.500	69.010	72.880	72.880	15,463,763
2026-09-04	78.730	79.900	71.500	72.410	72.410	19,694,323
2026-09-03	72.510	79.440	70.800	79.440	79.440	17,925,520
2026-09-02	68.350	74.390	67.320	72.220	72.220	14,302,227
2026-09-01	69.380	71.350	68.380	69.590	69.590	12,094,700
2026-08-31	63.610	69.820	63.000	69.380	69.380	13,659,400
2026-08-28	67.320	68.100	65.130	65.280	65.280	12,158,499
2026-08-27	63.610	68.800	63.610	67.800	67.800	16,020,053
2026-08-26	66.190	67.880	62.850	63.510	63.510	13,648,200
2026-08-25	61.080	67.360	61.080	66.110	66.110	17,557,331
2026-08-24	62.500	65.500	61.700	63.500	63.500	14,109,300
2026-08-21	57.830	64.110	57.830	62.360	62.360	15,225,431
2026-08-20	58.480	58.990	56.880	58.280	58.280	5,378,523
2026-08-19	61.430	63.000	57.560	57.560	57.560	9,282,488
2026-08-18	64.080	64.470	62.780	63.960	63.960	10,225,200
2026-08-17	62.000	65.000	60.450	64.480	64.480	12,207,888
2026-08-14	59.040	62.140	58.990	61.200	61.200	16,043,313
2026-08-13	61.500	63.000	58.330	58.330	58.330	16,279,600
2026-08-12	61.890	64.300	59.610	61.700	61.700	14,940,878
2026-08-11	62.040	62.990	60.900	61.500	61.500	8,104,600
2026-08-10	65.050	66.300	61.690	62.700	62.700	12,208,715
2026-08-07	59.700	65.010	59.700	65.010	65.010	5,637,534
2026-08-06	57.500	60.450	57.140	59.100	59.100	7,780,545
2026-08-05	54.600	61.000	54.600	58.400	58.400	13,158,910
2026-08-04	51.880	55.720	51.660	55.720	55.720	9,579,348
2026-08-03	52.500	53.330	49.650	50.650	50.650	7,969,831
2026-07-31	53.500	54.500	51.980	52.120	52.120	10,987,200
2026-07-30	56.100	56.650	50.560	50.560	50.560	8,413,700
2026-07-29	56.650	57.500	52.590	56.180	56.180	11,135,362
2026-07-28	61.080	63.180	56.640	56.640	56.640	11,185,898
2026-07-27	59.100	63.130	57.450	62.930	62.930	10,105,900
2026-07-24	59.300	61.870	56.750	58.860	58.860	14,032,599
2026-07-23	62.040	68.200	59.600	61.500	61.500	20,014,976
2026-07-22	62.100	68.000	62.000	62.820	62.820	17,694,706
2026-07-21	61.850	66.980	61.850	65.150	65.150	23,692,332
2026-07-20	76.000	79.860	68.720	68.720	68.720	19,701,500

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.7000 CNY
2022-06-24	0.3500 CNY
2021-06-10	1.0000 CNY
2020-07-28	0.5000 CNY
2019-05-17	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.