Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.270	20.790	20.000	20.300	20.300	990,060
2025-01-16	19.650	20.300	19.620	20.130	20.130	1,160,800
2025-01-15	19.600	19.880	19.420	19.660	19.660	621,000
2025-01-14	19.260	19.650	19.100	19.640	19.640	859,057
2025-01-13	19.110	19.360	18.500	19.110	19.110	1,000,200
2025-01-10	19.570	19.770	19.210	19.260	19.260	1,068,100
2025-01-09	20.350	20.350	19.430	19.590	19.590	1,899,800
2025-01-08	20.390	20.440	19.730	20.340	20.340	1,322,900
2025-01-07	19.770	20.320	19.280	20.310	20.310	1,823,860
2025-01-06	19.530	19.780	19.260	19.640	19.640	594,950
2025-01-03	19.820	20.080	19.220	19.430	19.430	928,900
2025-01-02	20.050	20.330	19.760	19.890	19.890	940,120
2024-12-31	20.360	20.360	19.980	20.050	20.050	605,300
2024-12-30	20.240	20.510	20.150	20.180	20.180	489,650
2024-12-27	20.240	20.700	20.240	20.520	20.520	1,009,850
2024-12-26	19.740	20.580	19.730	20.550	20.550	1,037,000
2024-12-25	20.220	20.250	19.600	19.740	19.740	931,746
2024-12-24	20.200	20.500	20.080	20.210	20.210	548,528
2024-12-23	20.660	20.680	20.030	20.060	20.060	887,974
2024-12-20	20.510	20.840	20.500	20.630	20.630	878,300
2024-12-19	20.610	20.610	20.010	20.510	20.510	1,014,356
2024-12-18	20.750	20.840	20.590	20.630	20.630	631,428
2024-12-17	21.460	21.460	20.700	20.700	20.700	1,068,681
2024-12-16	21.800	21.800	21.120	21.330	21.330	979,720
2024-12-13	21.450	21.610	21.200	21.200	21.200	935,220
2024-12-12	21.280	21.490	21.160	21.450	21.450	1,270,500
2024-12-11	21.100	21.280	20.990	21.280	21.280	677,312
2024-12-10	21.580	21.580	21.100	21.100	21.100	1,119,128
2024-12-09	21.070	21.350	21.010	21.140	21.140	849,900
2024-12-06	21.170	21.170	20.770	21.060	21.060	1,129,500
2024-12-05	21.360	21.690	21.040	21.070	21.070	1,337,100
2024-12-04	21.100	21.350	20.870	21.280	21.280	1,338,192
2024-12-03	21.130	21.260	20.830	21.110	21.110	1,275,832
2024-12-02	21.360	21.360	21.110	21.240	21.240	1,970,200
2024-11-29	21.300	23.000	21.120	21.470	21.470	3,611,917
2024-11-28	21.220	21.550	20.950	21.250	21.250	2,166,300
2024-11-27	20.590	21.170	20.370	21.150	21.150	1,761,100
2024-11-26	20.330	20.800	19.860	20.780	20.780	1,307,690
2024-11-25	19.970	20.380	19.630	20.340	20.340	1,438,300
2024-11-22	21.360	21.360	20.170	20.260	20.260	1,409,000
2024-11-21	20.490	21.060	20.440	20.710	20.710	1,244,984
2024-11-20	20.390	20.500	20.250	20.490	20.490	747,700
2024-11-19	19.980	20.490	19.880	20.430	20.430	987,788
2024-11-18	20.090	20.290	19.800	19.890	19.890	980,404
2024-11-15	20.290	20.490	20.050	20.070	20.070	692,004
2024-11-14	20.860	20.900	20.180	20.290	20.290	777,725
2024-11-13	20.630	20.830	20.330	20.830	20.830	876,700
2024-11-12	21.400	21.400	20.590	20.750	20.750	1,243,500
2024-11-11	20.690	21.150	20.600	21.150	21.150	2,256,566
2024-11-08	20.590	20.790	20.460	20.690	20.690	1,232,300
2024-11-07	20.120	20.650	19.990	20.570	20.570	1,311,421
2024-11-06	20.070	20.180	19.910	20.120	20.120	1,345,216
2024-11-05	19.670	20.160	19.500	20.060	20.060	1,519,060
2024-11-04	19.220	19.690	19.210	19.670	19.670	846,962
2024-11-01	19.700	19.850	19.080	19.220	19.220	1,256,359
2024-10-31	19.900	20.150	19.420	19.850	19.850	1,819,730
2024-10-30	19.780	19.980	19.350	19.390	19.390	1,802,900
2024-10-29	19.850	20.080	19.510	19.940	19.940	2,447,281
2024-10-28	20.220	20.310	20.020	20.290	20.290	1,250,500
2024-10-25	19.920	20.270	19.810	20.210	20.210	1,318,300

← NewerPage 8 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.