Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.200	27.270	25.800	26.900	26.284	10,884,858
2023-01-30	25.600	25.610	24.630	25.610	25.023	4,760,885
2023-01-20	22.980	23.480	22.730	23.280	22.747	3,220,200
2023-01-19	22.800	22.900	22.480	22.670	22.151	1,894,600
2023-01-18	22.540	22.800	22.400	22.720	22.199	1,543,590
2023-01-17	22.620	22.660	22.300	22.540	22.024	1,718,925
2023-01-16	22.280	22.500	21.930	22.360	21.848	2,345,792
2023-01-13	22.080	22.180	21.780	21.900	21.398	1,836,300
2023-01-12	22.450	22.450	21.790	21.870	21.369	2,109,325
2023-01-11	21.800	22.710	21.700	22.190	21.682	4,319,264
2023-01-10	21.680	21.890	21.510	21.800	21.301	1,806,160
2023-01-09	21.550	21.730	21.300	21.650	21.154	2,651,831
2023-01-06	21.370	21.440	20.630	21.300	20.812	3,307,045
2023-01-05	20.680	21.030	20.510	20.960	20.480	2,118,668
2023-01-04	20.680	20.740	20.340	20.580	20.108	1,823,572
2023-01-03	19.290	20.860	19.290	20.560	20.089	3,289,776
2022-12-30	19.580	19.670	19.170	19.290	18.848	1,354,800
2022-12-29	19.650	19.820	19.400	19.460	19.014	1,331,201
2022-12-28	20.030	20.030	19.540	19.580	19.131	1,110,856
2022-12-27	19.960	20.150	19.700	20.030	19.571	1,387,917
2022-12-26	19.130	19.940	19.060	19.940	19.483	2,417,984
2022-12-23	19.220	19.500	18.950	19.080	18.643	1,824,142
2022-12-22	20.210	20.280	19.210	19.350	18.907	2,492,905
2022-12-21	20.430	20.430	19.950	20.040	19.581	1,420,789
2022-12-20	20.000	20.600	20.000	20.480	20.011	1,570,224
2022-12-19	20.830	20.830	20.000	20.180	19.718	2,006,450
2022-12-16	21.280	21.380	20.690	20.790	20.314	2,154,316
2022-12-15	21.270	21.440	20.950	21.390	20.900	1,504,536
2022-12-14	21.020	21.370	20.980	21.280	20.792	1,400,534
2022-12-13	21.220	21.600	20.900	21.040	20.558	2,446,544
2022-12-12	21.880	21.890	21.260	21.360	20.871	2,260,366
2022-12-09	22.080	22.350	21.380	21.780	21.281	4,252,220
2022-12-08	21.780	22.360	21.750	22.250	21.740	2,813,787
2022-12-07	21.890	22.200	21.710	21.830	21.330	2,691,158
2022-12-06	22.670	22.670	21.960	21.970	21.467	3,961,371
2022-12-05	22.720	22.870	22.320	22.760	22.239	6,301,443
2022-12-02	23.420	23.880	23.390	23.610	23.069	7,695,095
2022-12-01	23.000	23.650	22.950	23.420	22.883	7,007,525
2022-11-30	22.200	23.800	22.120	22.950	22.424	9,232,426
2022-11-29	21.990	22.200	21.880	22.120	21.613	2,762,387
2022-11-28	21.950	22.380	21.750	21.990	21.486	3,041,599
2022-11-25	22.980	22.990	22.070	22.280	21.770	5,019,100
2022-11-24	22.050	23.300	21.860	22.810	22.287	8,374,983
2022-11-23	21.690	22.060	21.100	21.890	21.388	3,260,538
2022-11-22	22.360	22.390	21.500	21.600	21.105	3,128,600
2022-11-21	21.680	22.150	21.370	22.140	21.633	2,834,288
2022-11-18	21.740	22.460	21.650	21.700	21.203	3,728,764
2022-11-17	21.730	21.780	21.230	21.650	21.154	2,390,800
2022-11-16	22.080	22.200	21.630	21.710	21.213	3,219,764
2022-11-15	21.650	22.040	21.370	22.030	21.525	4,253,911
2022-11-14	21.970	22.100	21.300	21.480	20.988	4,391,428
2022-11-11	22.440	22.470	21.900	21.900	21.398	4,464,100
2022-11-10	22.550	22.550	22.000	22.090	21.584	4,781,516
2022-11-09	22.280	23.000	22.100	22.790	22.268	5,728,074
2022-11-08	22.370	22.580	22.010	22.450	21.936	4,517,707
2022-11-07	22.570	22.570	22.200	22.350	21.838	4,453,972
2022-11-04	22.360	22.580	22.010	22.580	22.063	7,980,335
2022-11-03	21.240	22.450	21.010	22.450	21.936	9,074,342
2022-11-02	21.480	21.480	20.750	21.250	20.763	7,003,888
2022-11-01	21.020	21.380	20.610	21.320	20.832	4,697,195

← NewerPage 16 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.