Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.890	61.180	55.860	58.600	58.600	24,464,603
2026-04-17	56.270	57.010	55.000	55.860	55.860	16,803,664
2026-04-16	57.200	59.180	56.070	56.280	56.280	17,435,338
2026-04-15	55.900	58.290	54.000	57.880	57.880	23,232,885
2026-04-14	55.890	57.510	55.020	56.070	56.070	21,201,133
2026-04-13	54.790	57.600	54.720	55.890	55.890	21,778,327
2026-04-10	53.000	58.690	52.860	55.110	55.110	34,265,811
2026-04-09	48.880	54.160	48.090	54.160	54.160	29,144,404
2026-04-08	45.210	49.240	45.210	49.240	49.240	18,751,863
2026-04-07	43.200	45.850	42.960	44.760	44.760	17,952,206
2026-04-03	41.200	45.380	41.150	43.190	43.190	21,649,389
2026-04-02	41.660	42.470	40.270	41.250	41.250	9,868,600
2026-04-01	41.540	42.920	40.810	41.990	41.990	11,023,534
2026-03-31	44.290	44.890	40.120	40.320	40.320	17,613,500
2026-03-30	43.570	45.550	42.800	44.570	44.570	9,051,008
2026-03-27	43.590	45.310	42.190	44.340	44.340	12,545,200
2026-03-26	42.890	47.500	40.280	44.600	44.600	21,602,436
2026-03-25	44.410	45.990	43.380	44.120	44.120	11,415,698
2026-03-24	44.100	44.730	42.140	43.530	43.530	10,345,792
2026-03-23	46.140	46.680	42.580	43.000	43.000	14,295,029
2026-03-20	50.040	50.500	47.000	47.150	47.150	16,098,827
2026-03-19	48.540	51.660	48.020	49.450	49.450	25,931,451
2026-03-18	45.400	48.710	45.070	48.710	48.710	10,199,780
2026-03-17	49.000	49.390	44.080	44.280	44.280	15,749,089
2026-03-16	49.620	49.700	46.750	48.290	48.290	14,454,622
2026-03-13	48.000	51.900	47.770	49.050	49.050	25,178,692
2026-03-12	48.200	51.410	48.190	49.380	49.380	37,399,653
2026-03-11	43.350	47.430	43.310	47.430	47.430	14,484,972
2026-03-10	40.710	43.390	40.710	43.120	43.120	11,127,753
2026-03-09	41.850	41.850	38.770	39.960	39.960	9,753,386
2026-03-06	42.740	43.780	42.460	43.080	43.080	5,791,531
2026-03-05	43.880	44.960	43.100	43.440	43.440	7,613,069
2026-03-04	42.660	44.580	42.500	43.090	43.090	7,965,415
2026-03-03	46.620	47.380	43.030	43.790	43.790	13,326,213
2026-03-02	43.500	46.230	43.500	45.700	45.700	12,714,294
2026-02-27	44.800	46.000	43.280	45.300	45.300	13,757,581
2026-02-26	44.290	47.550	43.890	46.420	46.420	21,446,805
2026-02-25	43.040	44.800	42.800	44.730	44.730	15,014,306
2026-02-24	42.700	43.900	41.330	43.040	43.040	11,142,501
2026-02-13	44.980	45.670	42.450	43.000	43.000	22,119,920
2026-02-12	44.450	44.450	44.450	44.450	44.450	9,245,590
2026-02-11	40.490	41.180	40.320	40.410	40.410	2,263,791
2026-02-10	40.130	41.620	40.130	40.620	40.620	3,554,613
2026-02-09	40.450	41.000	40.080	40.750	40.750	2,981,301
2026-02-06	39.500	40.590	39.350	40.050	40.050	3,109,784
2026-02-05	40.070	40.730	39.530	39.660	39.660	3,074,374
2026-02-04	40.400	40.880	40.020	40.530	40.530	2,646,783
2026-02-03	39.700	40.950	39.570	40.890	40.890	4,475,996
2026-02-02	40.330	40.800	39.590	39.700	39.700	2,878,412
2026-01-30	39.960	40.860	39.790	40.540	40.540	3,865,935
2026-01-29	41.770	41.790	40.060	40.080	40.080	6,745,536
2026-01-28	41.010	42.510	40.600	42.290	42.290	8,205,340
2026-01-27	41.000	41.500	39.550	41.070	41.070	5,370,188
2026-01-26	42.300	42.660	41.280	41.550	41.550	4,512,100
2026-01-23	42.500	42.500	41.630	41.990	41.990	4,563,965
2026-01-22	42.680	42.700	41.690	42.250	42.250	4,697,311
2026-01-21	41.000	42.690	40.510	42.390	42.390	5,543,509
2026-01-20	43.670	43.670	41.310	41.500	41.500	6,947,322
2026-01-19	43.300	44.360	43.100	43.680	43.680	6,191,518
2026-01-16	43.550	43.660	42.900	43.260	43.260	5,306,596

← NewerPage 3 of 5 · 242 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.