Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.880	19.430	18.000	19.430	18.985	9,915,956
2022-07-29	16.410	17.710	16.320	17.660	17.255	4,838,065
2022-07-28	15.910	16.590	15.910	16.550	16.171	2,882,438
2022-07-27	15.970	16.000	15.600	15.910	15.546	749,607
2022-07-26	16.200	16.200	15.770	15.920	15.555	1,022,297
2022-07-25	16.200	16.200	15.780	16.110	15.741	1,397,177
2022-07-22	16.120	16.220	15.880	16.040	15.673	1,180,700
2022-07-21	16.080	16.130	15.920	16.000	15.633	889,400
2022-07-20	15.930	16.300	15.750	16.020	15.653	985,760
2022-07-19	15.900	15.930	15.680	15.850	15.487	947,400
2022-07-18	15.640	15.950	15.560	15.840	15.477	1,483,264
2022-07-15	15.850	15.850	15.420	15.500	15.145	1,489,256
2022-07-14	15.410	15.740	15.170	15.700	15.340	2,304,429
2022-07-13	14.970	15.480	14.880	15.410	15.057	2,250,201
2022-07-12	15.000	15.270	14.800	14.870	14.529	1,270,908
2022-07-11	14.940	15.080	14.580	14.980	14.637	1,678,892
2022-07-08	14.720	15.140	14.700	14.900	14.559	1,341,900
2022-07-07	14.500	14.800	14.500	14.760	14.422	807,176
2022-07-06	14.730	14.770	14.410	14.570	14.236	1,096,600
2022-07-05	14.890	15.030	14.520	14.660	14.324	1,517,432
2022-07-04	15.290	15.300	14.850	14.980	14.637	1,025,700
2022-07-01	15.030	15.290	14.910	15.050	14.705	1,403,380
2022-06-30	14.810	15.060	14.780	14.980	14.637	1,579,420
2022-06-29	15.310	15.440	14.820	14.870	14.529	1,769,440
2022-06-28	15.060	15.480	15.050	15.300	14.949	2,299,903
2022-06-27	14.810	15.150	14.770	15.030	14.686	2,146,667
2022-06-24	14.900	14.900	14.600	14.700	14.363	1,537,700
2022-06-23	15.250	15.250	14.910	15.070	14.383	1,595,488
2022-06-22	15.220	15.460	14.900	15.160	14.469	1,836,364
2022-06-21	15.110	15.510	15.010	15.200	14.507	2,830,082
2022-06-20	15.510	15.520	14.840	15.120	14.430	4,507,124
2022-06-17	14.430	14.630	14.230	14.630	13.963	1,610,012
2022-06-16	14.280	14.560	14.190	14.450	13.791	1,537,100
2022-06-15	14.420	14.570	14.270	14.280	13.629	1,693,200
2022-06-14	14.270	14.480	13.860	14.350	13.696	1,288,859
2022-06-13	14.040	14.340	14.020	14.270	13.619	1,064,059
2022-06-10	13.800	14.080	13.740	14.060	13.419	853,383
2022-06-09	14.230	14.320	13.820	13.900	13.266	900,130
2022-06-08	14.360	14.420	13.930	14.120	13.476	1,158,704
2022-06-07	14.460	14.550	14.230	14.350	13.696	1,174,000
2022-06-06	14.340	14.690	14.290	14.540	13.877	1,205,400
2022-06-02	14.300	14.400	14.060	14.370	13.715	943,830
2022-06-01	14.270	14.350	14.170	14.230	13.581	1,042,500
2022-05-31	14.230	14.300	14.040	14.270	13.619	1,108,344
2022-05-30	14.090	14.260	13.870	14.230	13.581	2,008,600
2022-05-27	13.800	14.090	13.740	13.970	13.333	1,197,996
2022-05-26	13.700	14.130	13.580	13.850	13.218	1,379,200
2022-05-25	13.070	13.580	13.070	13.530	12.913	808,400
2022-05-24	13.900	14.000	13.180	13.210	12.608	1,233,000
2022-05-23	13.810	13.890	13.650	13.830	13.199	734,411
2022-05-20	13.740	13.800	13.660	13.800	13.171	646,000
2022-05-19	13.550	13.750	13.430	13.690	13.066	601,139
2022-05-18	13.740	13.820	13.640	13.640	13.018	597,824
2022-05-17	13.840	13.900	13.610	13.730	13.104	787,580
2022-05-16	13.940	14.060	13.750	13.820	13.190	1,044,300
2022-05-13	13.930	14.080	13.800	13.900	13.266	1,051,564
2022-05-12	13.600	14.000	13.550	13.910	13.276	1,258,295
2022-05-11	14.200	14.200	13.740	13.800	13.171	2,358,836
2022-05-10	13.200	13.930	13.100	13.920	13.285	2,414,828
2022-05-09	12.890	13.450	12.750	13.330	12.722	2,754,407

← NewerPage 18 of 21 · 1,216 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.