Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	27.620	27.620	27.020	27.180	27.180	1,451,950
2023-07-25	27.300	27.490	27.050	27.440	27.440	1,356,779
2023-07-24	26.570	27.150	26.330	27.020	27.020	2,530,500
2023-07-21	26.980	26.980	26.310	26.550	26.550	1,747,460
2023-07-20	27.000	27.460	26.800	26.980	26.980	1,932,200
2023-07-19	27.300	27.300	26.680	27.010	27.010	2,393,504
2023-07-18	27.700	27.700	26.920	27.300	27.300	3,423,225
2023-07-17	28.510	28.530	27.400	27.950	27.950	3,983,800
2023-07-14	28.500	28.700	27.630	28.300	28.300	3,855,350
2023-07-13	29.430	29.930	28.090	28.990	28.990	4,347,700
2023-07-12	28.900	29.300	28.380	28.990	28.990	1,934,100
2023-07-11	28.850	29.200	28.160	28.970	28.970	1,657,200
2023-07-10	29.440	29.440	28.140	28.530	28.530	1,997,860
2023-07-07	29.210	29.280	28.510	29.010	29.010	1,945,300
2023-07-06	29.880	29.880	29.160	29.300	29.300	1,033,100
2023-07-05	29.630	29.880	29.260	29.690	29.690	1,437,604
2023-07-04	29.210	29.740	29.040	29.500	29.500	1,281,200
2023-07-03	30.000	30.180	29.100	29.250	29.250	1,968,100
2023-06-30	29.850	29.900	29.420	29.840	29.840	1,699,800
2023-06-29	29.200	29.850	29.090	29.530	29.530	1,644,268
2023-06-28	29.380	29.380	28.460	29.300	29.300	1,292,800
2023-06-27	28.420	29.220	28.420	29.150	29.150	1,564,000
2023-06-26	29.000	29.390	28.330	28.400	28.400	1,580,118
2023-06-21	29.860	29.860	28.870	29.210	29.210	1,788,500
2023-06-20	29.000	29.720	28.900	29.400	29.400	2,005,545
2023-06-19	28.500	29.280	28.330	29.080	29.080	2,628,045
2023-06-16	28.230	28.490	27.800	28.220	28.220	1,619,145
2023-06-15	27.440	28.650	27.190	28.400	28.400	2,126,180
2023-06-14	27.570	27.570	26.880	27.490	27.490	1,605,479
2023-06-13	27.630	27.860	27.230	27.650	27.650	1,889,300
2023-06-12	27.300	27.780	26.660	27.610	27.610	1,739,700
2023-06-09	26.750	27.200	26.580	27.150	27.150	1,695,784
2023-06-08	27.120	27.270	26.540	26.860	26.860	1,228,600
2023-06-07	27.570	27.570	26.800	26.920	26.920	1,417,700
2023-06-06	28.050	28.080	27.200	27.560	27.560	1,404,500
2023-06-05	28.180	28.390	27.610	27.990	27.990	1,672,200
2023-06-02	28.000	28.490	27.710	28.300	28.300	1,890,057
2023-06-01	27.890	28.000	27.400	27.850	27.850	1,816,745
2023-05-31	28.710	28.710	27.580	27.900	27.900	2,507,461
2023-05-30	29.500	29.550	28.460	28.770	28.770	2,202,484
2023-05-29	30.070	30.090	28.680	29.500	29.500	2,218,987
2023-05-26	30.300	30.570	28.990	30.550	29.850	3,570,247
2023-05-25	30.280	30.280	29.290	29.680	29.000	1,502,025
2023-05-24	29.500	30.280	29.080	30.000	29.313	1,903,944
2023-05-23	30.030	30.210	29.400	29.510	28.834	1,276,690
2023-05-22	29.900	30.210	29.470	30.010	29.322	1,865,300
2023-05-19	29.480	30.200	29.290	29.890	29.205	1,702,240
2023-05-18	29.400	30.100	28.850	29.370	28.697	2,720,932
2023-05-17	28.830	29.470	28.460	29.000	28.336	2,208,000
2023-05-16	27.890	29.100	27.450	28.700	28.042	2,760,600
2023-05-15	27.660	28.130	27.500	28.040	27.398	1,642,600
2023-05-12	28.310	28.450	27.710	27.850	27.212	1,464,028
2023-05-11	28.640	28.930	27.940	28.300	27.652	1,707,864
2023-05-10	28.720	29.140	27.900	28.620	27.964	3,117,894
2023-05-09	30.490	30.490	28.860	28.940	28.277	2,805,452
2023-05-08	31.030	31.200	30.010	30.370	29.674	4,740,460
2023-05-05	33.330	33.330	31.290	31.290	30.573	4,921,644
2023-05-04	32.400	33.490	32.320	33.340	32.576	4,623,306
2023-04-28	31.310	32.780	31.270	32.400	31.658	5,128,532
2023-04-27	30.310	31.800	29.760	31.310	30.593	6,154,236

← NewerPage 14 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.