Zhejiang Dayuan Pumps Ind Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.590 | 15.720 | 15.500 | 15.530 | 14.822 | 925,200 |
| 2021-11-04 | 15.450 | 15.620 | 15.430 | 15.590 | 14.879 | 822,497 |
| 2021-11-03 | 15.300 | 15.480 | 15.170 | 15.430 | 14.726 | 838,800 |
| 2021-11-02 | 15.690 | 15.920 | 15.200 | 15.360 | 14.660 | 1,749,900 |
| 2021-11-01 | 14.950 | 15.800 | 14.900 | 15.700 | 14.984 | 1,863,916 |
| 2021-10-29 | 14.760 | 15.160 | 14.650 | 15.150 | 14.459 | 1,610,653 |
| 2021-10-28 | 15.100 | 15.140 | 14.710 | 14.790 | 14.116 | 1,147,516 |
| 2021-10-27 | 15.510 | 15.520 | 15.030 | 15.090 | 14.402 | 1,213,528 |
| 2021-10-26 | 15.260 | 15.490 | 15.240 | 15.460 | 14.755 | 1,178,315 |
| 2021-10-25 | 15.590 | 15.630 | 15.230 | 15.250 | 14.555 | 1,537,944 |
| 2021-10-22 | 15.670 | 15.710 | 15.420 | 15.480 | 14.774 | 1,103,900 |
| 2021-10-21 | 15.840 | 15.870 | 15.660 | 15.660 | 14.946 | 1,172,700 |
| 2021-10-20 | 16.310 | 16.370 | 15.730 | 15.840 | 15.118 | 2,665,500 |
| 2021-10-19 | 16.310 | 16.470 | 16.280 | 16.330 | 15.585 | 894,200 |
| 2021-10-18 | 16.270 | 16.430 | 16.150 | 16.270 | 15.528 | 1,085,601 |
| 2021-10-15 | 16.600 | 16.600 | 16.160 | 16.190 | 15.452 | 1,725,800 |
| 2021-10-14 | 16.540 | 16.760 | 16.410 | 16.550 | 15.795 | 2,244,460 |
← NewerPage 21 of 21 · 1,217 trading days
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.