Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	79.270	86.620	73.400	76.350	76.350	23,734,039
2026-07-16	74.670	83.970	71.080	79.500	79.500	17,743,006
2026-07-15	78.000	81.100	70.450	77.000	77.000	22,284,596
2026-07-14	71.520	81.400	71.520	78.280	78.280	19,713,592
2026-07-13	75.000	81.990	73.740	74.450	74.450	15,540,784
2026-07-10	77.120	80.140	76.350	77.530	77.530	16,148,000
2026-07-09	69.820	77.120	68.550	77.120	77.120	16,109,631
2026-07-08	74.200	77.620	70.000	70.110	70.110	16,904,430
2026-07-07	82.000	84.660	72.800	74.180	74.180	21,113,861
2026-07-06	70.310	79.190	70.310	79.190	79.190	15,797,809
2026-07-03	75.000	76.970	71.950	71.990	71.990	13,970,194
2026-07-02	70.000	80.060	70.000	74.070	74.070	13,772,192
2026-07-01	75.410	79.070	72.410	72.780	72.780	10,745,442
2026-06-30	68.850	76.580	68.580	75.760	75.760	14,424,273
2026-06-29	71.450	75.500	68.370	70.400	70.400	15,847,666
2026-06-26	71.000	76.490	68.980	74.220	74.220	20,998,155
2026-06-25	72.730	77.490	71.270	71.920	71.920	26,254,512
2026-06-24	69.300	74.500	66.000	73.700	73.700	33,346,954
2026-06-23	67.840	67.840	67.840	67.840	67.840	7,508,830
2026-06-22	56.060	61.670	52.010	61.670	61.670	27,957,642
2026-06-18	53.100	56.850	53.000	56.060	56.060	14,205,974
2026-06-17	53.560	54.860	52.600	53.090	53.090	9,750,200
2026-06-16	51.100	54.960	50.680	54.670	54.670	13,808,610
2026-06-15	48.300	51.590	48.010	50.490	50.490	15,147,672
2026-06-12	47.560	48.180	46.780	46.900	46.900	6,735,448
2026-06-11	46.840	48.260	46.000	46.690	46.690	8,077,199
2026-06-10	52.070	52.600	48.150	48.150	48.150	12,389,700
2026-06-09	52.050	54.170	51.310	53.500	53.500	8,787,673
2026-06-08	50.500	53.960	50.490	51.930	51.930	7,152,174
2026-06-05	56.220	57.000	53.880	54.380	54.180	11,609,241
2026-06-04	55.000	59.360	54.610	57.730	57.518	13,264,822
2026-06-03	58.000	61.160	55.880	56.430	56.223	17,777,416
2026-06-02	60.700	61.860	56.100	59.750	59.530	22,339,562
2026-06-01	54.520	60.260	52.600	58.550	58.335	20,998,690
2026-05-29	58.500	59.180	54.450	54.780	54.780	14,708,950
2026-05-28	53.790	58.300	52.940	58.300	58.300	7,540,400
2026-05-27	55.660	56.270	52.510	53.000	53.000	10,116,972
2026-05-26	61.000	61.010	55.050	55.470	55.470	16,393,042
2026-05-25	65.000	65.320	60.760	61.170	61.170	13,401,848
2026-05-22	58.650	65.500	58.650	65.040	65.040	21,338,013
2026-05-21	65.200	66.000	59.850	59.850	59.850	22,464,589
2026-05-20	62.970	67.560	61.260	66.500	66.500	18,151,570
2026-05-19	61.000	64.620	59.780	63.660	63.660	19,283,519
2026-05-18	60.230	62.670	58.200	60.800	60.800	14,698,398
2026-05-15	58.490	63.810	58.490	61.800	61.800	17,228,106
2026-05-14	60.880	61.000	58.000	58.010	58.010	11,046,900
2026-05-13	60.270	61.990	58.580	61.430	61.430	14,724,705
2026-05-12	62.000	63.000	58.300	60.520	60.520	24,733,112
2026-05-11	57.120	60.450	57.100	60.450	60.450	11,105,986
2026-05-08	53.010	56.400	52.160	54.950	54.950	15,264,541
2026-05-07	51.550	54.800	51.490	54.150	54.150	14,420,975
2026-05-06	50.900	51.930	50.740	51.240	51.240	11,722,600
2026-04-30	50.890	51.500	49.950	50.580	50.580	7,264,201
2026-04-29	46.960	52.890	46.870	51.200	51.200	12,921,008
2026-04-28	50.530	50.990	48.400	48.780	48.780	7,956,200
2026-04-27	50.790	52.490	50.020	51.050	51.050	10,685,224
2026-04-24	52.980	53.500	49.790	50.820	50.820	10,450,700
2026-04-23	53.780	55.430	52.200	52.580	52.580	11,214,332
2026-04-22	54.980	55.590	51.440	53.670	53.670	17,235,880
2026-04-21	54.000	55.560	52.880	54.330	54.330	21,036,980

← NewerPage 2 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.