Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.290	18.290	17.890	17.890	17.890	526,400
2024-07-22	17.810	18.080	17.740	17.970	17.970	364,300
2024-07-19	17.760	17.920	17.600	17.810	17.810	300,100
2024-07-18	17.500	17.960	17.270	17.850	17.850	458,400
2024-07-17	17.880	17.880	17.540	17.550	17.550	549,300
2024-07-16	17.900	18.010	17.720	17.790	17.790	284,700
2024-07-15	18.200	18.200	17.750	17.920	17.920	519,100
2024-07-12	18.380	18.410	18.140	18.180	18.180	392,700
2024-07-11	18.200	18.380	17.990	18.330	18.330	578,576
2024-07-10	18.080	18.390	17.900	17.900	17.900	427,056
2024-07-09	18.000	18.210	17.530	18.130	18.130	916,456
2024-07-08	18.180	18.840	17.920	18.120	18.120	776,700
2024-07-05	18.150	18.150	18.150	18.150	18.150	0
2024-07-04	19.260	19.260	18.130	18.150	18.150	868,453
2024-07-03	19.700	19.700	19.030	19.110	19.110	551,976
2024-07-02	19.380	19.760	19.100	19.510	19.510	796,514
2024-07-01	19.210	19.300	18.950	19.180	19.180	366,700
2024-06-28	19.020	19.330	18.980	19.100	19.100	635,900
2024-06-27	19.230	19.320	19.010	19.010	19.010	433,800
2024-06-26	19.000	19.360	18.780	19.300	19.300	746,129
2024-06-25	19.000	19.350	18.820	18.900	18.900	871,647
2024-06-24	19.700	19.820	18.950	19.020	19.020	729,430
2024-06-21	19.250	19.620	19.230	19.470	19.470	568,070
2024-06-20	19.930	19.930	19.200	19.400	19.400	1,327,200
2024-06-19	20.800	21.090	20.550	21.060	21.060	1,328,500
2024-06-18	20.250	20.790	20.250	20.680	20.680	847,200
2024-06-17	20.250	20.640	20.080	20.560	20.560	1,049,168
2024-06-14	21.690	21.690	20.410	20.690	20.690	1,439,500
2024-06-13	20.540	21.000	20.380	20.790	20.790	1,061,100
2024-06-12	20.380	20.500	20.240	20.420	20.420	542,300
2024-06-11	20.240	20.440	19.970	20.390	20.390	564,864
2024-06-07	19.700	20.320	19.700	20.220	20.220	849,942
2024-06-06	19.870	19.960	19.500	19.750	19.750	960,616
2024-06-05	20.230	20.230	19.680	19.690	19.690	1,308,125
2024-06-04	20.450	20.570	20.130	20.230	20.230	930,978
2024-06-03	21.110	21.110	20.330	20.460	20.460	621,300
2024-05-31	20.450	21.120	20.450	20.900	20.900	638,000
2024-05-30	20.630	20.800	20.510	20.610	20.610	374,060
2024-05-29	20.720	20.910	20.610	20.730	20.730	532,400
2024-05-28	21.350	21.350	20.780	20.840	20.840	580,900
2024-05-27	21.000	21.230	20.880	21.180	21.180	560,300
2024-05-24	21.580	21.580	20.800	20.890	20.890	1,113,400
2024-05-23	21.690	21.720	21.200	21.520	21.520	1,195,897
2024-05-22	21.600	21.760	21.550	21.750	21.750	350,201
2024-05-21	21.820	21.850	21.590	21.660	21.660	459,400
2024-05-20	21.890	21.920	21.670	21.770	21.770	500,000
2024-05-17	21.800	21.830	21.600	21.760	21.760	549,078
2024-05-16	22.190	22.190	21.650	21.720	21.720	1,133,100
2024-05-15	21.900	22.350	21.860	22.040	22.040	902,500
2024-05-14	21.900	22.140	21.820	21.940	21.940	735,144
2024-05-13	21.890	22.440	21.520	21.970	21.970	1,352,044
2024-05-10	21.950	22.170	21.590	22.130	22.130	1,541,797
2024-05-09	21.280	22.080	21.280	21.930	21.930	1,655,800
2024-05-08	21.750	21.800	21.290	21.410	21.410	1,459,058
2024-05-07	21.830	21.840	21.680	21.790	21.790	1,304,500
2024-05-06	21.960	21.980	21.660	21.830	21.830	1,860,848
2024-04-30	21.790	21.980	21.620	21.810	21.810	2,705,196
2024-04-29	22.100	22.200	21.500	21.930	21.930	6,435,553
2024-04-26	23.740	23.790	23.500	23.740	23.740	1,329,996
2024-04-25	23.430	23.800	23.400	23.730	23.730	999,996

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.