Zhejiang Dayuan Pumps Ind Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.110	20.160	19.810	19.880	19.880	854,700
2024-10-23	20.110	20.210	19.920	20.030	20.030	1,151,400
2024-10-22	20.090	20.180	19.710	20.020	20.020	968,300
2024-10-21	20.090	20.140	19.530	19.980	19.980	1,673,800
2024-10-18	20.050	20.550	19.910	20.300	20.300	2,147,819
2024-10-17	20.450	20.720	19.960	19.980	19.980	1,357,700
2024-10-16	20.640	20.990	20.050	20.330	20.330	2,052,368
2024-10-15	21.170	21.580	20.760	20.790	20.790	1,447,727
2024-10-14	20.800	21.330	20.670	21.200	21.200	1,599,958
2024-10-11	22.040	22.040	20.660	20.820	20.820	2,476,096
2024-10-10	22.070	22.390	21.710	22.060	22.060	1,505,138
2024-10-09	22.600	22.850	21.810	22.050	22.050	2,837,221
2024-10-08	23.630	23.670	21.720	22.850	22.850	4,011,268
2024-09-30	20.620	21.790	20.390	21.550	21.550	4,022,290
2024-09-27	19.870	20.400	19.620	20.220	20.220	1,298,075
2024-09-26	18.830	19.730	18.790	19.730	19.730	1,712,100
2024-09-25	19.190	19.400	18.720	18.890	18.890	1,456,445
2024-09-24	18.150	19.050	18.150	19.000	19.000	1,367,860
2024-09-23	18.310	18.420	17.980	18.130	18.130	494,500
2024-09-20	18.770	18.840	18.260	18.330	18.330	513,440
2024-09-19	18.090	19.000	18.050	18.760	18.760	775,900
2024-09-18	18.150	18.280	17.670	18.040	18.040	509,342
2024-09-13	18.590	18.600	18.050	18.110	18.110	683,423
2024-09-12	18.750	19.070	18.460	18.570	18.570	705,965
2024-09-11	18.240	19.110	18.060	18.830	18.830	1,121,700
2024-09-10	17.990	18.320	17.770	18.240	18.240	632,971
2024-09-09	18.430	18.590	17.900	17.990	17.990	627,800
2024-09-06	19.050	19.240	18.400	18.460	18.460	1,054,336
2024-09-05	19.450	19.520	19.000	19.070	19.070	1,063,600
2024-09-04	18.040	19.380	17.920	19.380	19.380	2,414,536
2024-09-03	18.300	18.300	17.890	18.270	18.270	1,446,000
2024-09-02	19.060	19.060	18.200	18.300	18.300	1,085,800
2024-08-30	17.800	18.590	17.800	18.400	18.400	1,466,753
2024-08-29	16.960	18.180	16.960	18.010	18.010	1,914,701
2024-08-28	16.580	17.090	16.400	17.030	17.030	565,576
2024-08-27	16.770	16.770	16.480	16.520	16.520	184,300
2024-08-26	16.450	16.860	16.380	16.860	16.860	281,776
2024-08-23	16.770	16.780	16.400	16.450	16.450	423,500
2024-08-22	17.140	17.140	16.720	16.760	16.760	403,200
2024-08-21	17.170	17.250	16.950	17.060	17.060	199,500
2024-08-20	17.620	17.630	17.040	17.180	17.180	466,200
2024-08-19	17.740	17.880	17.580	17.650	17.650	301,700
2024-08-16	17.940	17.950	17.710	17.720	17.720	253,500
2024-08-15	17.890	18.050	17.690	17.830	17.830	304,400
2024-08-14	18.160	18.260	17.840	17.920	17.920	418,700
2024-08-13	18.190	18.210	17.930	18.130	18.130	315,476
2024-08-12	18.000	18.320	17.900	18.190	18.190	343,500
2024-08-09	18.270	18.410	18.100	18.160	18.160	296,900
2024-08-08	18.410	18.610	18.200	18.220	18.220	512,000
2024-08-07	18.620	18.970	18.530	18.610	18.610	453,710
2024-08-06	19.190	19.300	18.620	18.820	18.820	609,400
2024-08-05	19.360	19.740	19.020	19.100	19.100	1,136,000
2024-08-02	19.350	19.770	19.240	19.650	19.650	1,110,500
2024-08-01	19.100	19.640	19.100	19.320	19.320	1,308,068
2024-07-31	18.630	19.300	18.630	19.200	19.200	800,600
2024-07-30	18.430	18.790	18.350	18.780	18.780	433,700
2024-07-29	18.770	18.770	18.380	18.610	18.610	630,700
2024-07-26	18.850	18.870	18.460	18.730	18.730	1,068,200
2024-07-25	18.150	18.650	17.910	18.590	18.590	1,013,280
2024-07-24	17.950	18.470	17.800	18.130	18.130	872,800

← NewerPage 9 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.