Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.350	23.810	23.340	23.680	23.680	2,566,988
2025-07-18	23.500	23.620	23.110	23.180	23.180	1,401,000
2025-07-17	23.130	23.550	23.100	23.410	23.410	2,344,492
2025-07-16	23.260	23.260	22.950	23.170	23.170	1,500,700
2025-07-15	23.000	23.330	22.780	23.260	23.260	3,029,800
2025-07-14	22.730	23.080	22.520	22.910	22.910	1,836,000
2025-07-11	22.660	22.680	22.410	22.610	22.610	1,016,625
2025-07-10	22.400	22.700	22.400	22.630	22.630	951,400
2025-07-09	23.200	23.200	22.460	22.500	22.500	1,506,596
2025-07-08	22.330	22.950	22.180	22.890	22.890	2,295,500
2025-07-07	22.300	22.370	22.150	22.330	22.330	873,800
2025-07-04	22.550	22.620	22.300	22.360	22.360	1,400,200
2025-07-03	22.640	22.770	22.380	22.550	22.550	1,061,400
2025-07-02	22.430	23.100	22.320	22.610	22.610	1,855,900
2025-07-01	22.710	22.850	22.420	22.520	22.520	1,456,328
2025-06-30	22.850	23.140	22.600	22.780	22.780	2,423,928
2025-06-27	21.970	22.790	21.950	22.540	22.540	3,115,929
2025-06-26	22.390	22.400	21.900	21.990	21.990	2,423,900
2025-06-25	22.090	22.680	22.080	22.450	22.450	1,738,400
2025-06-24	21.770	22.120	21.770	22.110	22.110	1,412,500
2025-06-23	21.510	21.760	21.430	21.740	21.740	1,242,400
2025-06-20	21.680	22.370	21.410	21.780	21.780	2,241,700
2025-06-19	21.780	21.960	21.340	21.410	21.410	1,162,300
2025-06-18	21.680	21.900	21.410	21.680	21.680	617,928
2025-06-17	21.780	21.820	21.560	21.670	21.670	808,800
2025-06-16	21.600	22.000	21.490	21.680	21.680	840,000
2025-06-13	22.090	22.270	21.630	21.820	21.820	1,440,684
2025-06-12	22.300	22.430	22.080	22.270	22.270	1,183,428
2025-06-11	22.440	22.690	22.180	22.390	22.390	1,468,600
2025-06-10	22.900	22.900	22.010	22.400	22.400	1,750,628
2025-06-09	23.140	23.350	22.710	22.920	22.920	1,484,300
2025-06-06	22.550	22.870	22.410	22.860	22.860	1,242,867
2025-06-05	22.770	22.970	22.480	22.540	22.540	1,970,700
2025-06-04	22.850	23.440	22.650	22.670	22.670	1,507,200
2025-06-03	22.600	22.880	22.410	22.760	22.760	1,034,528
2025-05-30	23.270	23.270	22.520	22.600	22.600	1,754,800
2025-05-29	23.150	23.450	23.050	23.320	23.320	1,731,700
2025-05-28	23.050	23.280	22.840	23.160	23.160	1,411,200
2025-05-27	23.110	23.250	22.810	23.050	23.050	1,477,320
2025-05-26	23.160	23.260	22.860	23.240	23.240	1,698,400
2025-05-23	23.410	23.770	23.140	23.160	23.160	2,645,890
2025-05-22	24.500	25.240	23.300	23.460	23.460	4,352,778
2025-05-21	24.520	24.860	24.200	24.510	24.510	3,108,950
2025-05-20	24.000	25.090	23.810	24.790	24.790	5,751,050
2025-05-19	23.800	24.170	23.370	24.100	24.100	3,410,300
2025-05-16	23.050	24.380	23.050	24.220	24.220	6,064,052
2025-05-15	23.200	24.100	22.970	23.380	23.380	5,486,000
2025-05-14	22.990	23.410	22.600	23.320	23.320	4,090,657
2025-05-13	23.120	23.190	22.850	22.970	22.970	2,507,646
2025-05-12	23.190	23.200	22.780	23.000	23.000	2,887,128
2025-05-09	23.670	23.740	22.730	23.200	23.200	3,793,727
2025-05-08	23.510	24.100	23.000	23.790	23.790	7,310,277
2025-05-07	21.600	23.570	21.600	23.570	23.570	5,468,127
2025-05-06	20.920	21.450	20.920	21.430	21.430	1,525,428
2025-04-30	20.810	21.050	20.800	20.930	20.930	1,025,500
2025-04-29	20.160	20.960	20.160	20.780	20.780	1,345,500
2025-04-28	20.010	20.550	20.010	20.360	20.360	2,221,028
2025-04-25	20.680	21.070	20.520	21.070	21.070	1,627,810
2025-04-24	20.860	21.010	20.470	20.670	20.670	1,318,010
2025-04-23	20.430	20.850	20.410	20.820	20.820	1,873,000

← NewerPage 6 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.