Zhejiang Dayuan Pumps Ind Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.350 | 23.720 | 23.270 | 23.720 | 23.720 | 1,350,640 |
| 2024-04-23 | 23.270 | 23.570 | 23.080 | 23.470 | 23.470 | 1,346,880 |
| 2024-04-22 | 23.200 | 24.200 | 23.040 | 23.530 | 23.530 | 2,690,538 |
| 2024-04-19 | 22.520 | 22.890 | 22.410 | 22.850 | 22.850 | 1,186,200 |
| 2024-04-18 | 22.500 | 23.190 | 22.250 | 22.670 | 22.670 | 1,895,260 |
| 2024-04-17 | 21.980 | 22.580 | 21.860 | 22.510 | 22.510 | 2,632,750 |
| 2024-04-16 | 22.080 | 22.200 | 21.450 | 21.790 | 21.790 | 2,185,723 |
| 2024-04-15 | 22.290 | 22.500 | 21.500 | 21.970 | 21.970 | 2,444,470 |
| 2024-04-12 | 22.670 | 22.670 | 21.850 | 21.980 | 21.980 | 951,000 |
| 2024-04-11 | 22.090 | 22.500 | 21.800 | 22.110 | 22.110 | 764,800 |
| 2024-04-10 | 22.540 | 22.690 | 21.910 | 22.010 | 22.010 | 995,100 |
| 2024-04-09 | 22.050 | 22.580 | 22.050 | 22.570 | 22.570 | 1,009,847 |
| 2024-04-08 | 22.950 | 22.950 | 22.100 | 22.120 | 22.120 | 1,461,000 |
| 2024-04-03 | 23.350 | 23.470 | 22.800 | 22.920 | 22.920 | 1,373,700 |
| 2024-04-02 | 23.300 | 23.560 | 23.230 | 23.330 | 23.330 | 1,221,678 |
| 2024-04-01 | 23.100 | 23.490 | 22.970 | 23.270 | 23.270 | 1,505,868 |
| 2024-03-29 | 22.740 | 23.030 | 22.500 | 23.030 | 23.030 | 604,200 |
| 2024-03-28 | 22.710 | 23.150 | 22.490 | 22.650 | 22.650 | 1,608,100 |
| 2024-03-27 | 23.330 | 23.390 | 22.670 | 22.730 | 22.730 | 981,300 |
| 2024-03-26 | 23.700 | 23.700 | 22.960 | 23.300 | 23.300 | 1,130,800 |
| 2024-03-25 | 24.100 | 24.320 | 23.400 | 23.500 | 23.500 | 1,527,500 |
| 2024-03-22 | 24.290 | 24.500 | 23.720 | 24.080 | 24.080 | 1,268,666 |
| 2024-03-21 | 24.190 | 24.400 | 24.060 | 24.270 | 24.270 | 1,357,610 |
| 2024-03-20 | 24.070 | 24.190 | 23.880 | 24.160 | 24.160 | 1,309,810 |
| 2024-03-19 | 24.050 | 24.100 | 23.850 | 23.980 | 23.980 | 1,050,472 |
| 2024-03-18 | 23.790 | 23.950 | 23.650 | 23.950 | 23.950 | 1,372,582 |
| 2024-03-15 | 23.450 | 23.860 | 23.250 | 23.790 | 23.790 | 1,587,300 |
| 2024-03-14 | 23.700 | 23.920 | 23.210 | 23.540 | 23.540 | 1,291,466 |
| 2024-03-13 | 23.770 | 23.920 | 23.520 | 23.630 | 23.630 | 1,005,896 |
| 2024-03-12 | 23.990 | 24.120 | 23.430 | 23.750 | 23.750 | 2,035,200 |
| 2024-03-11 | 23.040 | 24.500 | 22.680 | 24.180 | 24.180 | 3,021,086 |
| 2024-03-08 | 23.340 | 24.040 | 23.010 | 23.310 | 23.310 | 1,777,000 |
| 2024-03-07 | 23.040 | 23.840 | 23.040 | 23.370 | 23.370 | 1,894,576 |
| 2024-03-06 | 23.130 | 23.310 | 22.890 | 23.020 | 23.020 | 1,168,800 |
| 2024-03-05 | 23.190 | 23.330 | 22.660 | 23.100 | 23.100 | 1,528,300 |
| 2024-03-04 | 23.000 | 23.960 | 22.810 | 23.420 | 23.420 | 2,185,300 |
| 2024-03-01 | 22.730 | 23.100 | 22.620 | 23.010 | 23.010 | 1,564,100 |
| 2024-02-29 | 21.880 | 22.810 | 21.680 | 22.800 | 22.800 | 1,591,791 |
| 2024-02-28 | 23.290 | 23.350 | 22.030 | 22.220 | 22.220 | 2,308,491 |
| 2024-02-27 | 23.380 | 23.380 | 22.490 | 23.210 | 23.210 | 1,384,200 |
| 2024-02-26 | 22.860 | 23.680 | 22.310 | 23.210 | 23.210 | 2,378,900 |
| 2024-02-23 | 22.120 | 22.250 | 21.730 | 22.200 | 22.200 | 1,025,000 |
| 2024-02-22 | 21.830 | 22.220 | 21.530 | 22.110 | 22.110 | 1,104,300 |
| 2024-02-21 | 21.480 | 22.500 | 21.230 | 21.930 | 21.930 | 1,448,526 |
| 2024-02-20 | 21.450 | 21.990 | 20.340 | 21.880 | 21.880 | 1,507,367 |
| 2024-02-19 | 21.860 | 21.980 | 21.320 | 21.540 | 21.540 | 1,691,868 |
| 2024-02-08 | 19.800 | 21.690 | 19.800 | 21.570 | 21.570 | 3,471,432 |
| 2024-02-07 | 19.400 | 20.240 | 19.080 | 19.720 | 19.720 | 2,159,000 |
| 2024-02-06 | 18.150 | 20.150 | 17.710 | 19.550 | 19.550 | 2,813,370 |
| 2024-02-05 | 19.900 | 19.900 | 17.910 | 18.460 | 18.460 | 1,950,583 |
| 2024-02-02 | 20.190 | 20.320 | 19.120 | 19.810 | 19.810 | 1,667,805 |
| 2024-02-01 | 20.400 | 20.620 | 19.840 | 20.190 | 20.190 | 1,554,140 |
| 2024-01-31 | 21.390 | 21.390 | 20.370 | 20.580 | 20.580 | 1,912,924 |
| 2024-01-30 | 21.530 | 21.950 | 21.300 | 21.470 | 21.470 | 1,367,660 |
| 2024-01-29 | 22.550 | 22.630 | 21.580 | 21.650 | 21.650 | 918,860 |
| 2024-01-26 | 22.210 | 22.950 | 22.020 | 22.550 | 22.550 | 1,643,188 |
| 2024-01-25 | 21.550 | 22.250 | 21.050 | 22.170 | 22.170 | 1,255,333 |
| 2024-01-24 | 21.600 | 21.840 | 20.620 | 21.650 | 21.650 | 1,527,464 |
| 2024-01-23 | 21.630 | 21.850 | 21.120 | 21.670 | 21.670 | 1,812,546 |
| 2024-01-22 | 23.250 | 23.280 | 21.670 | 21.850 | 21.850 | 1,419,100 |
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.