Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.300	23.450	22.840	23.250	23.250	1,040,500
2024-01-18	23.540	23.540	22.670	23.360	23.360	2,286,600
2024-01-17	23.980	24.050	23.600	23.690	23.690	772,300
2024-01-16	24.080	24.120	23.650	24.030	24.030	767,176
2024-01-15	23.980	24.100	23.730	24.070	24.070	620,976
2024-01-12	24.190	24.450	23.900	24.030	24.030	1,145,600
2024-01-11	23.890	24.130	23.820	24.100	24.100	711,845
2024-01-10	23.990	24.300	23.700	23.930	23.930	894,400
2024-01-09	23.990	24.230	23.730	24.000	24.000	916,900
2024-01-08	24.150	24.200	23.770	23.830	23.830	917,600
2024-01-05	24.630	24.630	24.000	24.200	24.200	980,200
2024-01-04	24.390	24.460	24.180	24.370	24.370	783,400
2024-01-03	24.500	24.660	24.090	24.360	24.360	1,594,700
2024-01-02	24.450	24.860	24.250	24.530	24.530	1,994,925
2023-12-29	23.980	24.240	23.880	24.240	24.240	1,387,225
2023-12-28	23.340	24.100	23.140	23.980	23.980	2,125,040
2023-12-27	22.910	23.390	22.620	23.350	23.350	1,512,814
2023-12-26	23.500	23.540	22.770	22.930	22.930	1,656,592
2023-12-25	23.800	23.800	23.210	23.540	23.540	1,697,700
2023-12-22	23.620	24.180	23.210	23.710	23.710	1,843,657
2023-12-21	23.150	23.730	22.840	23.600	23.600	1,375,278
2023-12-20	23.500	23.730	23.170	23.230	23.230	1,048,078
2023-12-19	23.180	23.430	22.900	23.430	23.430	991,464
2023-12-18	23.410	23.560	23.200	23.270	23.270	1,121,264
2023-12-15	23.650	23.660	23.400	23.530	23.530	1,071,900
2023-12-14	23.520	23.730	23.430	23.600	23.600	702,320
2023-12-13	23.570	23.760	23.360	23.520	23.520	786,340
2023-12-12	23.620	23.650	23.300	23.510	23.510	1,058,600
2023-12-11	22.990	23.670	22.760	23.600	23.600	1,766,500
2023-12-08	23.330	23.520	23.020	23.020	23.020	1,029,924
2023-12-07	23.470	23.550	23.230	23.340	23.340	771,868
2023-12-06	23.450	23.740	23.410	23.460	23.460	881,698
2023-12-05	24.110	24.110	23.500	23.500	23.500	983,000
2023-12-04	23.980	24.340	23.890	24.100	24.100	1,411,468
2023-12-01	24.100	24.170	23.700	23.940	23.940	1,107,268
2023-11-30	24.260	24.290	23.910	24.050	24.050	1,041,700
2023-11-29	24.480	24.580	24.110	24.160	24.160	1,088,968
2023-11-28	24.140	24.500	23.910	24.400	24.400	1,192,200
2023-11-27	24.430	24.430	23.820	24.140	24.140	1,378,200
2023-11-24	24.420	24.420	23.960	24.160	24.160	1,238,600
2023-11-23	24.020	24.570	23.880	24.400	24.400	1,196,613
2023-11-22	24.560	24.620	24.020	24.020	24.020	1,389,057
2023-11-21	25.080	25.080	24.600	24.610	24.610	1,344,600
2023-11-20	24.750	25.150	24.510	25.040	25.040	1,393,380
2023-11-17	24.450	24.770	24.320	24.750	24.750	1,026,500
2023-11-16	24.400	25.030	24.270	24.440	24.440	1,650,164
2023-11-15	24.500	24.650	24.250	24.400	24.400	1,331,441
2023-11-14	24.000	24.430	23.930	24.380	24.380	1,549,200
2023-11-13	24.060	24.160	23.790	24.040	24.040	1,666,600
2023-11-10	24.320	24.410	23.950	24.060	24.060	1,242,900
2023-11-09	23.890	24.660	23.770	24.440	24.440	2,504,836
2023-11-08	24.180	24.180	23.760	23.890	23.890	1,403,800
2023-11-07	24.030	24.310	23.850	24.160	24.160	2,138,400
2023-11-06	23.540	24.130	23.540	23.950	23.950	1,947,900
2023-11-03	23.300	23.700	23.060	23.530	23.530	2,335,900
2023-11-02	23.380	23.450	23.060	23.060	23.060	1,579,418
2023-11-01	23.460	23.470	23.140	23.360	23.360	2,393,421
2023-10-31	24.140	24.140	23.000	23.450	23.450	3,137,900
2023-10-30	24.090	24.320	23.690	24.220	24.220	2,395,761
2023-10-27	23.550	24.070	23.240	24.050	24.050	2,047,761

← NewerPage 12 of 21 · 1,212 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.