Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	42.300	43.550	42.200	43.100	43.100	6,174,871
2026-01-14	41.850	43.500	41.770	42.850	42.850	9,787,572
2026-01-13	43.650	44.690	42.190	42.210	42.210	12,380,272
2026-01-12	45.840	45.990	43.810	43.880	43.880	18,215,303
2026-01-09	45.600	46.980	44.610	45.840	45.840	13,135,921
2026-01-08	47.650	48.980	46.650	46.920	46.920	17,819,771
2026-01-07	44.700	47.200	44.500	47.090	47.090	16,918,818
2026-01-06	45.650	45.960	44.500	44.930	44.930	11,352,915
2026-01-05	45.280	45.690	44.530	45.650	45.650	9,995,109
2025-12-31	46.790	46.790	44.210	44.390	44.390	14,529,237
2025-12-30	45.500	47.990	44.750	47.360	47.360	16,609,981
2025-12-29	46.520	47.650	45.900	46.200	46.200	12,543,529
2025-12-26	48.550	48.580	46.380	47.100	47.100	21,177,422
2025-12-25	47.300	49.490	45.780	49.330	49.330	23,693,721
2025-12-24	48.060	51.000	48.060	48.350	48.350	24,424,154
2025-12-23	46.500	52.860	46.050	49.700	49.700	32,532,545
2025-12-22	47.000	49.590	44.720	48.050	48.050	32,024,799
2025-12-19	42.200	47.290	42.200	47.290	47.290	24,120,326
2025-12-18	42.140	44.210	42.000	42.990	42.990	32,912,528
2025-12-17	38.200	41.800	38.200	41.800	41.800	19,596,786
2025-12-16	37.940	38.980	36.520	38.000	38.000	10,631,056
2025-12-15	36.850	39.800	36.850	38.150	38.150	11,132,917
2025-12-12	37.320	37.730	36.110	37.110	37.110	5,857,427
2025-12-11	38.470	38.480	37.030	37.100	37.100	7,427,311
2025-12-10	37.590	39.880	37.340	38.480	38.480	13,814,792
2025-12-09	37.450	38.280	37.340	37.630	37.630	6,113,100
2025-12-08	36.100	38.400	35.950	37.580	37.580	7,995,585
2025-12-05	35.450	36.080	35.030	36.060	36.060	2,383,810
2025-12-04	35.910	36.370	35.300	35.420	35.420	2,999,673
2025-12-03	36.650	36.820	35.810	36.060	36.060	2,362,686
2025-12-02	36.630	37.150	36.000	36.650	36.650	2,890,097
2025-12-01	36.850	37.000	36.530	36.640	36.640	2,730,704
2025-11-28	36.200	37.190	35.960	36.920	36.920	2,836,748
2025-11-27	36.290	36.990	36.190	36.280	36.280	2,628,500
2025-11-26	36.080	36.720	35.880	36.250	36.250	2,782,283
2025-11-25	36.450	37.190	36.200	36.310	36.310	3,615,200
2025-11-24	35.300	36.460	35.270	36.050	36.050	3,662,797
2025-11-21	36.560	36.960	35.140	35.280	35.280	4,615,952
2025-11-20	37.750	38.200	36.720	37.020	37.020	3,654,444
2025-11-19	38.060	38.690	37.230	37.350	37.350	3,834,527
2025-11-18	39.000	39.270	38.220	38.480	38.480	3,863,782
2025-11-17	38.670	39.560	38.300	38.990	38.990	3,522,071
2025-11-14	38.510	39.500	38.130	38.660	38.660	4,384,517
2025-11-13	37.770	39.900	37.550	39.080	39.080	6,936,160
2025-11-12	38.510	38.670	37.570	37.780	37.780	4,368,251
2025-11-11	39.080	39.310	38.450	38.780	38.780	4,221,887
2025-11-10	40.100	40.570	38.510	39.110	39.110	7,030,605
2025-11-07	41.010	41.200	40.100	40.240	40.240	4,223,277
2025-11-06	40.760	41.790	39.980	41.470	41.470	5,409,572
2025-11-05	40.400	40.750	40.060	40.560	40.560	3,729,537
2025-11-04	42.080	42.280	40.150	40.790	40.790	5,349,398
2025-11-03	41.170	42.210	41.170	42.100	42.100	4,824,342
2025-10-31	41.000	43.470	41.000	42.120	42.120	7,756,344
2025-10-30	42.550	44.960	41.500	41.500	41.500	9,877,938
2025-10-29	42.570	43.610	42.170	42.650	42.650	7,199,835
2025-10-28	42.790	43.190	41.770	42.170	42.170	5,958,652
2025-10-27	41.900	43.200	41.500	42.470	42.470	8,029,842
2025-10-24	40.660	41.200	40.430	41.170	41.170	4,538,393
2025-10-23	41.790	41.790	39.800	40.400	40.400	5,386,131
2025-10-22	41.820	42.380	41.380	41.760	41.760	3,802,539

← NewerPage 4 of 21 · 1,215 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.