Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.760	14.940	14.560	14.840	14.750	693,800
2024-07-26	14.630	14.950	14.620	14.750	14.661	800,600
2024-07-25	14.220	14.630	14.030	14.600	14.512	885,978
2024-07-24	14.250	14.510	14.010	14.190	14.104	969,400
2024-07-23	14.780	15.380	14.250	14.350	14.263	1,265,278
2024-07-22	14.660	14.730	14.350	14.570	14.482	706,167
2024-07-19	14.280	14.700	14.180	14.520	14.432	604,567
2024-07-18	14.280	14.390	13.960	14.290	14.204	685,600
2024-07-17	14.580	14.680	14.330	14.400	14.313	581,500
2024-07-16	14.730	14.930	14.370	14.540	14.452	773,191
2024-07-15	15.360	15.360	14.610	14.760	14.671	735,100
2024-07-12	15.300	15.460	15.010	15.150	15.059	852,100
2024-07-11	14.990	15.270	14.840	15.190	15.098	899,800
2024-07-10	14.900	15.090	14.660	14.760	14.671	665,800
2024-07-09	14.270	14.980	14.010	14.880	14.790	1,378,511
2024-07-08	15.430	15.500	14.220	14.350	14.263	1,380,200
2024-07-05	14.600	14.860	14.200	14.670	14.581	890,111
2024-07-04	15.080	15.140	14.420	14.500	14.412	1,181,211
2024-07-03	15.260	15.390	14.840	15.020	14.929	1,248,400
2024-07-02	15.850	15.850	15.280	15.400	15.307	1,671,200
2024-07-01	15.660	16.310	15.560	15.850	15.754	1,186,900
2024-06-28	15.810	16.080	15.550	15.780	15.685	1,599,600
2024-06-27	15.990	16.500	15.760	15.810	15.715	1,975,600
2024-06-26	15.630	16.250	15.380	16.210	16.112	2,224,440
2024-06-25	16.310	16.570	15.850	16.050	15.953	2,843,400
2024-06-24	16.140	17.350	15.660	16.870	16.768	4,267,700
2024-06-21	15.570	16.980	15.190	16.630	16.455	3,729,825
2024-06-20	15.700	16.660	15.510	15.910	15.743	2,776,725
2024-06-19	15.790	16.400	15.680	15.880	15.713	2,143,200
2024-06-18	15.170	15.790	15.020	15.660	15.495	2,440,097
2024-06-17	15.200	15.480	14.960	15.070	14.911	2,229,600
2024-06-14	16.770	17.800	15.710	15.830	15.663	2,654,800
2024-06-13	15.560	16.050	15.360	15.850	15.683	1,701,098
2024-06-12	14.810	15.530	14.680	15.480	15.317	820,740
2024-06-11	15.200	15.200	14.340	15.040	14.882	701,400
2024-06-07	14.570	15.260	14.420	15.090	14.931	1,316,341
2024-06-06	15.210	15.270	14.230	14.280	14.130	1,908,292
2024-06-05	15.610	15.650	15.160	15.200	15.040	801,611
2024-06-04	16.010	16.060	15.320	15.600	15.436	979,701
2024-06-03	16.700	16.700	15.880	16.060	15.891	1,020,970
2024-05-31	16.560	16.750	16.310	16.590	16.415	770,600
2024-05-30	16.740	16.750	16.300	16.560	16.386	834,688
2024-05-29	16.580	16.830	16.350	16.660	16.485	983,911
2024-05-28	16.590	16.850	16.300	16.670	16.495	1,091,600
2024-05-27	16.580	16.620	16.230	16.550	16.376	769,738
2024-05-24	16.680	16.830	16.350	16.630	16.455	565,900
2024-05-23	17.100	17.100	16.550	16.630	16.455	686,500
2024-05-22	17.010	17.290	16.890	17.090	16.910	988,500
2024-05-21	17.380	17.400	16.830	16.920	16.742	899,000
2024-05-20	17.550	17.630	17.280	17.420	17.237	1,180,411
2024-05-17	17.210	17.430	17.010	17.420	17.237	859,800
2024-05-16	17.250	17.430	17.090	17.210	17.029	839,900
2024-05-15	17.100	17.370	17.000	17.080	16.900	641,300
2024-05-14	17.330	17.450	17.060	17.210	17.029	738,400
2024-05-13	17.390	17.490	16.780	17.020	16.841	963,627
2024-05-10	17.930	18.000	17.330	17.500	17.316	858,600
2024-05-09	17.620	18.160	17.490	17.850	17.662	1,364,100
2024-05-08	17.760	17.880	17.420	17.600	17.415	1,358,200
2024-05-07	17.460	17.780	17.300	17.770	17.583	2,207,900
2024-05-06	17.560	17.800	17.120	17.530	17.346	2,369,201

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0750 CNY
2025-06-27	0.0750 CNY
2024-06-24	0.0750 CNY
2023-06-09	0.0720 CNY
2022-06-10	0.0690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.