Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.020	21.380	20.610	21.320	20.832	4,697,195
2022-10-31	20.780	21.540	20.780	20.990	20.509	4,451,300
2022-10-28	21.350	21.760	20.630	20.890	20.411	5,428,740
2022-10-27	22.230	23.040	21.430	21.490	20.998	5,304,317
2022-10-26	22.360	22.770	22.010	22.400	21.887	4,298,840
2022-10-25	22.430	22.570	21.710	22.570	22.053	4,679,304
2022-10-24	23.120	23.390	22.210	22.360	21.848	5,262,504
2022-10-21	24.100	24.290	23.100	23.100	22.571	5,904,445
2022-10-20	25.820	25.980	23.890	24.090	23.538	8,812,424
2022-10-19	26.990	27.090	26.030	26.090	25.492	5,542,104
2022-10-18	27.460	28.200	27.020	27.400	26.772	7,560,321
2022-10-17	26.600	28.270	26.550	28.000	27.358	9,430,064
2022-10-14	26.570	27.160	25.400	26.730	26.118	9,117,594
2022-10-13	25.570	27.490	24.680	26.980	26.362	9,970,117
2022-10-12	25.510	25.940	23.880	25.730	25.140	6,969,485
2022-10-11	26.290	26.300	24.530	25.260	24.681	6,096,216
2022-10-10	25.330	27.450	24.700	25.880	25.287	10,610,796
2022-09-30	26.890	27.200	25.280	25.410	24.828	10,495,607
2022-09-29	29.700	29.720	27.630	27.630	26.997	11,889,420
2022-09-28	29.190	31.150	28.520	30.700	29.997	15,291,525
2022-09-27	28.450	30.500	27.400	29.720	29.039	18,545,376
2022-09-26	25.970	28.170	25.620	28.170	27.525	10,838,001
2022-09-23	25.290	26.900	25.250	25.610	25.023	12,477,549
2022-09-22	24.430	25.650	23.890	24.770	24.202	8,598,987
2022-09-21	24.900	26.180	24.370	25.290	24.711	10,493,487
2022-09-20	23.630	24.870	23.630	24.610	24.046	4,495,248
2022-09-19	24.600	25.250	23.400	23.680	23.137	5,323,300
2022-09-16	23.870	25.350	23.730	24.210	23.655	7,426,008
2022-09-15	24.780	25.380	23.450	23.750	23.206	9,542,074
2022-09-14	25.540	26.770	23.280	24.680	24.115	9,248,637
2022-09-13	25.690	26.640	25.420	25.810	25.219	7,318,825
2022-09-09	27.920	28.160	25.790	26.350	25.746	7,310,601
2022-09-08	28.820	29.800	27.290	27.760	27.124	9,809,800
2022-09-07	29.850	30.300	28.600	29.570	28.893	10,083,000
2022-09-06	28.640	30.620	28.640	29.780	29.098	13,892,584
2022-09-05	26.890	28.840	26.440	28.840	28.179	15,607,708
2022-09-02	27.520	27.830	25.800	26.220	25.619	11,031,323
2022-09-01	26.110	28.830	25.130	28.400	27.749	16,106,486
2022-08-31	29.370	30.090	27.600	27.600	26.968	9,814,486
2022-08-30	32.000	33.000	29.560	30.670	29.967	14,628,284
2022-08-29	27.920	31.790	27.850	31.790	31.062	16,185,745
2022-08-26	29.410	30.880	28.360	28.900	28.238	11,920,482
2022-08-25	29.480	32.050	27.220	29.010	28.345	17,432,675
2022-08-24	29.000	29.600	27.000	29.600	28.922	20,556,349
2022-08-23	24.850	26.910	24.850	26.910	26.293	4,845,242
2022-08-22	24.670	25.590	23.700	24.460	23.900	10,129,504
2022-08-19	26.440	26.860	24.160	24.500	23.939	14,518,440
2022-08-18	23.160	25.210	23.160	25.210	24.632	6,449,421
2022-08-17	23.260	24.130	22.730	22.920	22.395	10,904,444
2022-08-16	22.950	24.350	22.550	23.260	22.727	16,805,097
2022-08-15	20.880	23.230	20.510	23.230	22.698	12,672,236
2022-08-12	22.470	22.590	20.700	21.120	20.636	15,120,100
2022-08-11	24.110	25.000	22.100	22.610	22.092	21,843,144
2022-08-10	21.150	22.810	21.080	22.810	22.287	16,768,110
2022-08-09	18.480	20.740	18.350	20.740	20.265	8,852,980
2022-08-08	19.440	19.470	18.080	18.850	18.418	9,147,143
2022-08-05	20.100	21.900	19.130	19.460	19.014	10,919,442
2022-08-04	20.920	21.600	19.620	20.180	19.718	11,680,532
2022-08-03	20.500	22.780	20.200	20.820	20.343	18,081,990
2022-08-02	20.270	21.370	20.000	21.370	20.880	19,185,801

← NewerPage 17 of 21 · 1,213 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.