Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 603757.SHG stock page

Zhejiang Dayuan Pumps Ind Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-2623.80023.80023.01023.74023.7402,441,100
2023-10-2524.60024.66023.55023.94023.9403,928,741
2023-10-2422.76023.13022.42022.93022.9302,086,729
2023-10-2322.86023.20022.61022.80022.8001,968,879
2023-10-2022.96023.24022.72022.81022.8101,124,700
2023-10-1923.08023.25022.80023.08023.0801,672,700
2023-10-1823.50023.56022.98023.28023.2801,813,120
2023-10-1723.47023.49023.22023.48023.4801,275,300
2023-10-1623.75023.82023.27023.47023.4701,654,383
2023-10-1323.99023.99023.48023.74023.7402,080,991
2023-10-1224.20024.25023.70023.97023.9702,453,200
2023-10-1124.33024.50024.05024.19024.1901,234,900
2023-10-1024.59024.60024.29024.39024.3901,283,879
2023-10-0924.90024.90024.20024.58024.5801,887,900
2023-09-2824.57024.82024.47024.78024.7802,315,600
2023-09-2725.35025.45023.67024.60024.6004,143,262
2023-09-2625.13025.32024.85025.15025.1501,580,900
2023-09-2525.33025.40024.58025.14025.1401,902,017
2023-09-2225.64025.85025.07025.61025.6102,652,900
2023-09-2125.20025.33024.94025.06025.0601,026,100
2023-09-2025.11025.43025.11025.17025.1701,293,700
2023-09-1925.30025.49025.03025.22025.2201,147,383
2023-09-1825.32025.56024.97025.40025.4001,288,200
2023-09-1525.45025.53025.06025.45025.4501,043,346
2023-09-1425.67025.81025.20025.42025.4201,452,100
2023-09-1326.12026.12025.47025.76025.7601,306,952
2023-09-1225.88026.18025.80026.12026.1201,531,795
2023-09-1126.66026.66025.71025.89025.8901,602,211
2023-09-0825.66026.14025.58026.04026.0401,332,913
2023-09-0726.09026.25025.58025.68025.6801,424,888
2023-09-0626.04026.13025.78026.04026.0401,050,000
2023-09-0525.86026.15025.85026.04026.0401,519,473
2023-09-0426.08026.30025.80026.01026.0102,227,396
2023-09-0126.30026.37025.78026.08026.0802,119,900
2023-08-3126.34026.36025.90026.26026.2601,382,300
2023-08-3026.00026.44025.89026.20026.2001,375,000
2023-08-2924.93025.95024.62025.85025.8502,710,408
2023-08-2825.89026.10024.54024.70024.7002,055,257
2023-08-2524.85024.93024.18024.55024.5501,266,800
2023-08-2424.65025.15024.51024.98024.9801,218,192
2023-08-2325.24025.24024.50024.54024.5401,178,680
2023-08-2225.23025.35024.77025.23025.2301,193,820
2023-08-2125.19025.48025.09025.10025.1001,358,500
2023-08-1825.52025.77025.11025.13025.1301,052,600
2023-08-1724.78025.55024.67025.50025.5001,708,777
2023-08-1625.20025.34024.87024.98024.980982,485
2023-08-1525.50025.71024.96025.20025.2001,181,996
2023-08-1425.05025.58024.94025.53025.5301,863,620
2023-08-1126.12026.12025.33025.41025.4101,542,120
2023-08-1025.76026.13025.66026.05026.0501,038,696
2023-08-0926.06026.07025.62025.72025.7201,490,496
2023-08-0826.55026.55025.93026.09026.0901,645,700
2023-08-0727.29027.29026.39026.53026.5302,313,977
2023-08-0427.09027.23026.79027.21027.2101,799,344
2023-08-0326.91027.13026.75026.87026.8701,315,600
2023-08-0226.82027.08026.63026.95026.9501,561,036
2023-08-0127.20027.20026.36027.00027.0002,489,192
2023-07-3127.22027.22026.67027.06027.0601,879,004
2023-07-2826.82027.01026.57027.00027.0001,560,068
2023-07-2727.10027.28026.77026.93026.9301,340,950
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-290.7000 CNY
2022-06-240.3500 CNY
2021-06-101.0000 CNY
2020-07-280.5000 CNY
2019-05-170.6300 CNY

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