Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	41.700	42.470	41.050	42.120	42.120	5,016,345
2025-10-20	42.100	42.270	40.950	41.430	41.430	5,079,575
2025-10-17	43.150	43.510	41.470	41.540	41.540	6,158,323
2025-10-16	43.770	44.250	43.090	43.160	43.160	4,935,126
2025-10-15	43.440	44.270	42.190	44.120	44.120	5,370,846
2025-10-14	45.000	46.070	43.500	43.880	43.880	7,346,543
2025-10-13	43.000	45.630	42.510	45.000	45.000	7,551,948
2025-10-10	46.300	47.180	45.620	45.650	45.650	7,443,159
2025-10-09	47.500	48.220	46.600	46.750	46.750	8,293,289
2025-09-30	48.940	48.990	47.300	47.490	47.490	8,901,970
2025-09-29	46.970	48.850	46.300	48.420	48.420	9,498,231
2025-09-26	52.070	52.070	47.330	47.330	47.330	18,919,363
2025-09-25	52.750	54.750	52.150	52.590	52.590	15,624,517
2025-09-24	53.310	53.830	51.440	53.280	53.280	18,261,742
2025-09-23	52.780	56.000	51.010	55.430	55.430	25,336,654
2025-09-22	51.770	54.760	50.000	52.750	52.750	21,181,416
2025-09-19	57.120	58.600	51.780	51.780	51.780	31,743,955
2025-09-18	49.000	54.770	48.480	54.770	54.770	29,088,868
2025-09-17	51.490	52.500	49.760	49.790	49.790	19,715,790
2025-09-16	49.730	54.440	49.730	52.040	52.040	23,061,531
2025-09-15	49.300	50.550	46.820	49.730	49.730	18,873,106
2025-09-12	50.980	53.490	49.100	50.700	50.700	21,847,282
2025-09-11	48.400	53.600	47.410	51.530	51.530	25,161,633
2025-09-10	46.900	49.150	46.500	48.790	48.790	17,862,448
2025-09-09	45.500	47.980	44.800	46.170	46.170	13,902,419
2025-09-08	46.500	47.840	45.660	45.970	45.970	13,935,208
2025-09-05	49.800	50.130	45.160	47.710	47.710	19,935,019
2025-09-04	49.000	51.020	47.490	50.140	50.140	16,372,738
2025-09-03	47.520	50.970	46.500	49.900	49.900	16,942,648
2025-09-02	52.070	53.200	47.610	47.950	47.950	17,747,556
2025-09-01	51.630	53.720	50.520	52.900	52.900	17,355,876
2025-08-29	58.560	59.610	53.780	54.560	54.560	25,385,534
2025-08-28	54.360	62.980	54.360	59.760	59.760	29,819,495
2025-08-27	52.170	57.260	48.200	57.260	57.260	31,093,742
2025-08-26	49.690	54.630	49.690	52.050	52.050	24,559,662
2025-08-25	50.000	52.500	47.900	49.660	49.660	22,768,988
2025-08-22	50.080	54.570	47.730	50.100	50.100	26,122,305
2025-08-21	46.970	52.880	43.990	51.000	51.000	32,422,075
2025-08-20	46.710	50.660	46.710	48.180	48.180	25,024,409
2025-08-19	49.000	49.770	46.670	46.670	46.670	27,281,429
2025-08-18	51.500	51.850	48.000	51.850	51.850	32,218,079
2025-08-15	44.900	47.140	44.470	47.140	47.140	20,807,344
2025-08-14	42.850	42.850	42.850	42.850	42.850	3,044,662
2025-08-13	38.950	38.950	38.950	38.950	38.950	1,848,269
2025-08-12	34.000	35.410	34.000	35.410	35.410	6,148,622
2025-08-11	29.000	32.190	28.820	32.190	32.190	12,486,108
2025-08-08	27.990	30.580	27.020	29.260	29.260	12,364,278
2025-08-07	28.120	29.590	27.520	28.800	28.800	13,109,212
2025-08-06	27.740	29.700	27.310	27.560	27.560	11,311,229
2025-08-05	26.740	28.190	26.740	28.030	28.030	10,831,136
2025-08-04	25.990	27.200	25.580	26.880	26.880	11,279,724
2025-08-01	27.150	28.740	25.780	26.400	26.400	17,340,247
2025-07-31	23.610	26.130	23.550	26.130	26.130	9,985,240
2025-07-30	23.410	24.450	23.410	23.750	23.750	4,171,900
2025-07-29	23.900	24.200	23.380	23.520	23.520	1,659,200
2025-07-28	23.510	23.710	23.300	23.620	23.620	1,354,080
2025-07-25	23.750	23.750	23.430	23.510	23.510	1,524,700
2025-07-24	23.570	23.840	23.450	23.800	23.800	2,084,650
2025-07-23	23.880	23.900	23.550	23.610	23.610	1,501,500
2025-07-22	23.600	23.800	23.500	23.800	23.800	1,882,100

← NewerPage 5 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.