Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.800	12.840	12.580	12.770	12.188	687,024
2022-05-05	12.810	13.120	12.800	12.960	12.369	1,291,720
2022-04-29	12.700	13.230	12.660	13.000	12.407	1,282,688
2022-04-28	13.300	13.300	12.340	12.650	12.073	1,653,274
2022-04-27	13.350	13.550	12.940	13.450	12.837	1,071,621
2022-04-26	13.300	13.450	13.020	13.180	12.579	1,124,472
2022-04-25	13.500	13.600	13.170	13.290	12.684	1,400,570
2022-04-22	13.510	13.740	13.360	13.600	12.980	612,684
2022-04-21	14.080	14.080	13.580	13.600	12.980	837,200
2022-04-20	14.140	14.350	14.000	14.020	13.381	817,692
2022-04-19	14.010	14.200	13.980	14.120	13.476	405,800
2022-04-18	13.960	14.180	13.750	14.070	13.428	587,720
2022-04-15	14.150	14.160	13.880	13.970	13.333	595,420
2022-04-14	14.030	14.190	14.010	14.050	13.409	507,200
2022-04-13	14.070	14.130	13.880	13.990	13.352	512,800
2022-04-12	13.610	14.160	13.610	14.110	13.467	688,500
2022-04-11	14.260	14.520	13.770	13.910	13.276	1,033,700
2022-04-08	14.550	14.780	14.210	14.390	13.734	917,281
2022-04-07	15.050	15.090	14.600	14.670	14.001	971,392
2022-04-06	14.720	15.150	14.720	15.070	14.383	865,400
2022-04-01	14.680	15.090	14.680	14.860	14.182	601,600
2022-03-31	15.170	15.300	14.810	14.910	14.230	1,391,880
2022-03-30	14.670	14.860	14.630	14.800	14.125	602,600
2022-03-29	14.850	14.870	14.590	14.620	13.953	516,612
2022-03-28	14.800	14.900	14.450	14.830	14.154	548,300
2022-03-25	14.850	15.050	14.800	14.830	14.154	597,300
2022-03-24	15.000	15.200	14.750	14.830	14.154	730,000
2022-03-23	15.000	15.350	14.920	15.100	14.411	691,000
2022-03-22	14.990	15.120	14.770	14.950	14.268	488,560
2022-03-21	14.900	15.000	14.710	15.000	14.316	646,565
2022-03-18	14.620	14.830	14.460	14.810	14.135	462,425
2022-03-17	14.650	14.900	14.600	14.620	13.953	794,196
2022-03-16	14.200	14.600	14.010	14.520	13.858	981,900
2022-03-15	14.880	14.890	14.150	14.160	13.514	1,223,000
2022-03-14	15.300	15.380	15.000	15.000	14.316	841,100
2022-03-11	15.700	15.700	15.070	15.450	14.745	1,483,616
2022-03-10	15.400	15.950	15.320	15.810	15.089	1,435,120
2022-03-09	15.320	15.480	14.680	15.100	14.411	1,793,760
2022-03-08	15.810	16.110	15.010	15.320	14.621	1,333,280
2022-03-07	16.180	16.300	15.900	15.900	15.175	880,980
2022-03-04	16.530	16.580	16.210	16.300	15.557	894,684
2022-03-03	16.800	16.850	16.400	16.530	15.776	958,700
2022-03-02	16.790	16.810	16.650	16.770	16.005	800,400
2022-03-01	16.480	16.790	16.380	16.760	15.996	917,700
2022-02-28	16.670	16.670	16.030	16.480	15.728	1,170,400
2022-02-25	16.600	16.760	16.410	16.630	15.872	896,520
2022-02-24	16.930	16.950	16.210	16.410	15.662	1,581,376
2022-02-23	16.770	16.990	16.550	16.940	16.167	760,224
2022-02-22	16.980	16.980	16.640	16.690	15.929	709,016
2022-02-21	16.600	17.050	16.600	16.940	16.167	886,020
2022-02-18	16.550	16.840	16.550	16.840	16.072	711,640
2022-02-17	17.000	17.000	16.620	16.740	15.977	1,767,075
2022-02-16	17.080	17.260	16.850	16.920	16.148	2,806,527
2022-02-15	16.850	17.910	16.760	17.190	16.406	3,283,876
2022-02-14	16.730	16.990	16.730	16.860	16.091	1,388,400
2022-02-11	16.900	16.900	16.580	16.850	16.082	1,054,400
2022-02-10	16.880	17.110	16.620	16.750	15.986	1,125,680
2022-02-09	16.600	16.840	16.430	16.710	15.948	1,094,956
2022-02-08	16.160	16.470	16.050	16.470	15.719	1,466,120
2022-02-07	16.480	16.660	15.900	16.150	15.414	2,685,563

← NewerPage 19 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.