Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.280	20.540	20.090	20.320	20.320	1,347,400
2025-04-21	19.950	20.650	19.950	20.260	20.260	1,494,500
2025-04-18	19.990	20.150	19.710	19.950	19.950	1,021,400
2025-04-17	19.710	20.120	19.710	19.940	19.940	1,154,143
2025-04-16	20.390	20.390	19.500	19.790	19.790	1,282,000
2025-04-15	20.340	20.400	20.000	20.350	20.350	1,162,728
2025-04-14	20.190	20.520	20.170	20.340	20.340	1,568,200
2025-04-11	19.990	20.490	19.880	20.060	20.060	1,595,200
2025-04-10	19.910	20.290	19.800	20.060	20.060	3,167,371
2025-04-09	19.200	19.560	18.170	19.430	19.430	3,009,487
2025-04-08	19.200	19.920	19.110	19.580	19.580	2,884,100
2025-04-07	20.870	20.870	19.930	19.930	19.930	2,546,700
2025-04-03	23.300	23.490	22.070	22.140	22.140	3,846,488
2025-04-02	23.080	23.990	23.080	23.200	23.200	3,259,102
2025-04-01	23.170	23.440	22.660	22.700	22.700	2,702,910
2025-03-31	23.000	23.310	22.700	23.170	23.170	2,140,200
2025-03-28	23.650	23.990	23.300	23.310	23.310	2,514,843
2025-03-27	24.580	24.630	23.780	23.830	23.830	2,298,943
2025-03-26	24.050	24.650	23.500	24.530	24.530	2,977,327
2025-03-25	24.300	24.550	23.550	24.060	24.060	3,744,696
2025-03-24	25.050	25.390	24.000	24.380	24.380	4,740,007
2025-03-21	25.130	25.960	24.810	25.400	25.400	6,129,782
2025-03-20	26.160	26.200	25.200	25.220	25.220	6,235,676
2025-03-19	25.580	27.000	25.380	26.160	26.160	13,606,987
2025-03-18	23.860	25.580	23.850	25.580	25.580	9,853,900
2025-03-17	23.400	23.490	23.010	23.250	23.250	1,895,900
2025-03-14	23.680	23.680	22.820	23.370	23.370	2,744,040
2025-03-13	23.210	24.000	22.820	23.370	23.370	4,488,161
2025-03-12	23.000	23.900	22.820	23.460	23.460	4,124,190
2025-03-11	22.830	22.970	22.440	22.740	22.740	1,852,107
2025-03-10	22.720	23.290	22.560	23.060	23.060	3,123,547
2025-03-07	22.580	23.280	22.410	22.830	22.830	4,292,433
2025-03-06	22.000	23.450	21.840	22.950	22.950	7,139,955
2025-03-05	21.870	22.300	21.830	21.990	21.990	1,925,300
2025-03-04	21.430	22.250	21.210	21.900	21.900	3,166,361
2025-03-03	21.570	22.280	21.390	21.640	21.640	3,571,751
2025-02-28	22.650	23.380	21.580	21.720	21.720	5,676,508
2025-02-27	24.450	24.450	22.160	22.440	22.440	10,176,468
2025-02-26	20.760	22.770	20.760	22.770	22.770	6,890,593
2025-02-25	20.670	20.960	20.580	20.700	20.700	1,913,130
2025-02-24	20.600	21.200	20.500	21.020	21.020	5,045,335
2025-02-21	19.850	20.470	19.750	20.410	20.410	2,387,061
2025-02-20	20.300	20.300	19.850	19.950	19.950	1,261,000
2025-02-19	19.660	19.890	19.510	19.880	19.880	907,600
2025-02-18	19.900	20.000	19.510	19.660	19.660	829,000
2025-02-17	19.900	19.980	19.700	19.890	19.890	588,100
2025-02-14	19.810	19.970	19.660	19.830	19.830	824,800
2025-02-13	20.080	20.130	19.820	19.830	19.830	994,700
2025-02-12	20.110	20.290	19.950	20.140	20.140	1,063,605
2025-02-11	20.200	20.200	19.950	20.070	20.070	985,328
2025-02-10	20.400	20.640	19.990	20.190	20.190	1,946,644
2025-02-07	20.320	20.840	20.290	20.480	20.480	1,478,900
2025-02-06	20.400	20.630	20.130	20.320	20.320	1,259,140
2025-02-05	20.120	20.480	20.000	20.400	20.400	1,119,000
2025-01-27	20.500	20.600	19.880	20.130	20.130	1,135,900
2025-01-24	20.580	20.640	20.230	20.500	20.500	1,036,200
2025-01-23	20.100	20.960	19.900	20.580	20.580	1,863,830
2025-01-22	19.920	20.150	19.800	19.870	19.870	592,860
2025-01-21	20.500	20.600	19.970	20.000	20.000	880,700
2025-01-20	20.330	20.500	20.170	20.360	20.360	602,048

← NewerPage 7 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.