Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.440	31.380	29.080	30.990	30.280	10,238,238
2023-04-25	31.000	31.980	28.730	29.010	28.345	10,456,399
2023-04-24	32.640	32.640	31.400	31.830	31.101	15,302,940
2023-04-21	29.580	29.940	28.920	29.670	28.990	3,839,164
2023-04-20	28.000	30.140	27.850	29.790	29.107	5,619,471
2023-04-19	27.500	27.970	26.920	27.840	27.202	2,704,900
2023-04-18	27.670	27.700	27.010	27.600	26.968	2,679,047
2023-04-17	26.790	27.680	26.380	27.620	26.987	4,420,157
2023-04-14	27.340	27.800	26.230	26.790	26.176	3,366,204
2023-04-13	26.100	27.100	25.920	27.090	26.469	3,382,160
2023-04-12	26.330	26.770	25.800	26.110	25.512	1,995,340
2023-04-11	25.800	26.470	25.480	26.430	25.824	2,585,094
2023-04-10	26.890	26.890	25.650	25.800	25.209	3,778,601
2023-04-07	25.800	26.850	25.660	26.850	26.235	2,310,027
2023-04-06	25.530	25.750	25.150	25.710	25.121	1,702,768
2023-04-04	26.330	26.450	25.300	25.700	25.111	3,464,062
2023-04-03	26.250	26.630	25.800	26.260	25.658	2,484,363
2023-03-31	25.630	26.250	25.590	26.250	25.649	1,993,020
2023-03-30	25.500	25.680	25.210	25.640	25.053	1,230,544
2023-03-29	25.470	25.690	25.250	25.640	25.053	1,056,800
2023-03-28	25.690	25.690	25.110	25.470	24.886	1,265,300
2023-03-27	25.300	25.980	25.240	25.540	24.955	1,746,652
2023-03-24	25.610	25.610	25.120	25.330	24.750	1,455,900
2023-03-23	25.700	25.850	25.030	25.550	24.965	1,743,076
2023-03-22	25.950	26.400	25.600	25.700	25.111	2,096,800
2023-03-21	25.800	26.000	25.430	25.850	25.258	1,489,544
2023-03-20	25.320	25.950	24.710	25.530	24.945	2,713,700
2023-03-17	25.130	25.400	24.950	25.160	24.584	2,327,200
2023-03-16	25.860	26.030	24.070	24.850	24.281	2,587,120
2023-03-15	26.120	26.240	25.830	26.040	25.443	1,403,882
2023-03-14	26.040	26.170	25.430	25.820	25.228	2,094,472
2023-03-13	26.090	26.380	25.720	26.000	25.404	2,045,144
2023-03-10	26.470	26.550	25.720	26.200	25.600	2,103,600
2023-03-09	26.610	26.800	26.220	26.340	25.737	2,338,180
2023-03-08	26.240	26.730	25.820	26.320	25.717	3,746,537
2023-03-07	27.200	27.600	26.310	26.320	25.717	3,977,720
2023-03-06	27.940	28.540	27.000	27.320	26.694	5,306,289
2023-03-03	29.000	29.770	27.800	28.240	27.593	8,400,647
2023-03-02	27.960	29.650	27.500	29.650	28.971	10,145,268
2023-03-01	26.680	27.070	26.430	26.950	26.333	2,026,554
2023-02-28	26.610	26.680	26.260	26.570	25.961	1,056,716
2023-02-27	26.680	26.880	26.310	26.550	25.942	1,481,767
2023-02-24	26.840	26.950	26.430	26.620	26.010	1,102,600
2023-02-23	27.100	27.260	26.500	26.790	26.176	1,683,322
2023-02-22	26.550	26.950	26.220	26.850	26.235	2,003,000
2023-02-21	26.540	26.540	26.110	26.400	25.795	1,345,600
2023-02-20	26.690	26.740	26.220	26.430	25.824	2,102,100
2023-02-17	26.650	26.890	26.190	26.250	25.649	1,524,000
2023-02-16	27.370	27.370	26.420	26.610	26.000	1,581,320
2023-02-15	27.460	27.580	27.120	27.200	26.577	1,584,200
2023-02-14	27.200	27.400	26.700	27.300	26.675	2,408,768
2023-02-13	26.800	27.500	26.670	27.080	26.460	3,150,276
2023-02-10	27.170	27.170	26.530	26.840	26.225	1,732,998
2023-02-09	26.600	26.910	26.080	26.840	26.225	2,083,480
2023-02-08	26.910	27.000	26.400	26.500	25.893	2,126,384
2023-02-07	27.480	27.580	26.770	26.790	26.176	3,154,222
2023-02-06	28.000	28.000	26.800	27.360	26.733	4,142,900
2023-02-03	27.200	27.800	26.980	27.770	27.134	4,914,836
2023-02-02	28.000	28.000	26.950	27.140	26.518	5,106,710
2023-02-01	26.990	27.910	26.850	27.800	27.163	7,558,112

← NewerPage 15 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.