Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.200	16.460	16.020	16.300	15.557	1,186,900
2022-01-27	16.540	16.990	15.960	16.170	15.433	1,565,088
2022-01-26	16.700	16.700	16.190	16.540	15.786	942,404
2022-01-25	17.060	17.060	16.450	16.550	15.795	1,600,835
2022-01-24	17.120	17.140	16.800	17.050	16.272	728,488
2022-01-21	17.230	17.230	16.800	17.100	16.320	1,307,000
2022-01-20	17.900	17.970	17.090	17.110	16.330	2,324,146
2022-01-19	17.790	18.150	17.770	17.920	17.103	1,369,200
2022-01-18	18.300	18.310	17.660	17.960	17.141	3,214,629
2022-01-17	18.450	18.450	17.980	18.190	17.360	2,245,000
2022-01-14	19.100	19.100	17.990	18.480	17.637	3,099,280
2022-01-13	19.170	19.330	18.800	18.840	17.981	1,744,825
2022-01-12	19.120	19.160	18.880	19.100	18.229	1,516,125
2022-01-11	19.140	19.370	18.960	19.110	18.239	2,362,112
2022-01-10	18.620	19.500	18.610	19.260	18.382	4,293,400
2022-01-07	18.510	18.960	18.250	18.260	17.427	2,961,475
2022-01-06	17.770	19.300	17.550	18.700	17.847	5,257,476
2022-01-05	18.150	18.300	17.400	17.700	16.893	3,129,100
2022-01-04	18.300	18.500	18.230	18.290	17.456	1,798,900
2021-12-31	18.490	18.740	18.210	18.300	17.465	1,354,664
2021-12-30	18.330	18.980	18.330	18.560	17.714	2,401,220
2021-12-29	18.180	18.640	18.120	18.430	17.590	1,576,238
2021-12-28	18.350	18.380	18.010	18.330	17.494	1,536,649
2021-12-27	18.110	18.700	18.060	18.330	17.494	1,873,757
2021-12-24	18.770	18.890	18.020	18.100	17.275	2,680,945
2021-12-23	19.000	19.170	18.530	18.750	17.895	2,898,700
2021-12-22	19.080	19.680	18.960	19.190	18.315	3,735,780
2021-12-21	18.700	19.800	18.700	19.420	18.534	5,052,697
2021-12-20	18.650	19.180	18.540	18.650	17.799	5,204,951
2021-12-17	17.960	19.610	17.750	19.380	18.496	8,978,162
2021-12-16	17.250	17.960	17.250	17.860	17.046	1,901,945
2021-12-15	17.600	17.650	17.260	17.260	16.473	1,278,200
2021-12-14	17.300	17.680	16.950	17.650	16.845	1,950,900
2021-12-13	17.680	17.850	17.260	17.300	16.511	2,695,424
2021-12-10	17.720	18.120	17.610	17.650	16.845	2,142,560
2021-12-09	16.930	18.330	16.850	17.910	17.093	5,166,292
2021-12-08	16.970	17.280	16.750	16.900	16.129	1,839,500
2021-12-07	17.200	17.440	16.850	16.970	16.196	1,391,592
2021-12-06	18.000	18.000	17.230	17.260	16.473	2,616,066
2021-12-03	17.500	18.150	17.210	18.050	17.227	2,515,694
2021-12-02	17.830	17.830	17.400	17.420	16.626	1,057,604
2021-12-01	17.280	17.990	17.280	17.820	17.007	1,364,920
2021-11-30	16.710	17.660	16.710	17.410	16.616	2,227,500
2021-11-29	17.130	17.130	16.800	16.880	16.110	1,092,100
2021-11-26	17.310	17.510	17.220	17.290	16.502	765,200
2021-11-25	17.570	17.680	17.320	17.460	16.664	1,055,800
2021-11-24	17.670	17.690	17.310	17.570	16.769	1,543,300
2021-11-23	16.900	17.720	16.850	17.660	16.855	3,108,448
2021-11-22	16.820	16.980	16.740	16.890	16.120	1,309,700
2021-11-19	16.540	16.940	16.320	16.840	16.072	1,652,500
2021-11-18	16.660	16.970	16.560	16.580	15.824	1,764,800
2021-11-17	16.370	16.600	16.320	16.600	15.843	1,284,920
2021-11-16	16.550	16.680	16.370	16.390	15.643	1,182,300
2021-11-15	16.830	16.830	16.380	16.550	15.795	1,548,348
2021-11-12	16.840	16.860	16.580	16.830	16.063	1,237,140
2021-11-11	16.440	16.890	16.310	16.850	16.082	1,943,940
2021-11-10	16.200	16.480	16.000	16.460	15.709	1,578,300
2021-11-09	15.950	16.220	15.850	16.190	15.452	1,472,800
2021-11-08	15.550	15.990	15.550	15.820	15.099	1,380,600
2021-11-05	15.590	15.720	15.500	15.530	14.822	925,200

← NewerPage 20 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.