Zhejiang Taifu Pump Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.060 | 17.470 | 16.900 | 17.420 | 17.237 | 1,335,700 |
| 2024-04-29 | 16.420 | 17.180 | 16.410 | 17.180 | 16.999 | 1,524,500 |
| 2024-04-26 | 16.660 | 16.760 | 16.180 | 16.560 | 16.386 | 940,420 |
| 2024-04-25 | 16.380 | 16.900 | 16.380 | 16.750 | 16.574 | 1,000,910 |
| 2024-04-24 | 15.990 | 16.680 | 15.990 | 16.600 | 16.425 | 975,800 |
| 2024-04-23 | 15.850 | 16.340 | 15.570 | 16.220 | 16.049 | 1,118,100 |
| 2024-04-22 | 16.040 | 16.820 | 15.780 | 15.900 | 15.733 | 1,434,467 |
| 2024-04-19 | 15.960 | 16.240 | 15.700 | 15.860 | 15.693 | 810,600 |
| 2024-04-18 | 16.670 | 16.720 | 16.130 | 16.180 | 16.010 | 1,085,850 |
| 2024-04-17 | 15.250 | 16.670 | 15.250 | 16.600 | 16.425 | 1,574,591 |
| 2024-04-16 | 15.950 | 15.950 | 14.330 | 14.780 | 14.624 | 2,350,000 |
| 2024-04-15 | 17.380 | 17.940 | 15.870 | 16.330 | 16.158 | 2,721,626 |
| 2024-04-12 | 17.420 | 17.960 | 17.420 | 17.620 | 17.435 | 1,124,030 |
| 2024-04-11 | 17.260 | 17.950 | 17.100 | 17.420 | 17.237 | 1,165,700 |
| 2024-04-10 | 17.770 | 18.520 | 17.200 | 17.470 | 17.286 | 1,234,734 |
| 2024-04-09 | 18.200 | 18.670 | 17.720 | 17.930 | 17.741 | 1,148,600 |
| 2024-04-08 | 18.960 | 19.140 | 18.190 | 18.220 | 18.028 | 1,387,327 |
| 2024-04-03 | 18.920 | 19.050 | 18.420 | 18.950 | 18.751 | 2,097,329 |
| 2024-04-02 | 18.720 | 18.980 | 18.510 | 18.920 | 18.721 | 1,296,830 |
| 2024-04-01 | 18.320 | 18.730 | 18.140 | 18.700 | 18.503 | 1,328,699 |
| 2024-03-29 | 17.780 | 18.480 | 17.730 | 18.320 | 18.127 | 838,700 |
| 2024-03-28 | 17.580 | 17.850 | 17.310 | 17.730 | 17.543 | 1,167,300 |
| 2024-03-27 | 17.420 | 17.960 | 17.300 | 17.500 | 17.316 | 1,185,737 |
| 2024-03-26 | 17.380 | 17.830 | 17.270 | 17.590 | 17.405 | 1,368,398 |
| 2024-03-25 | 17.800 | 18.020 | 17.400 | 17.400 | 17.217 | 1,137,440 |
| 2024-03-22 | 18.170 | 18.170 | 17.480 | 17.800 | 17.613 | 1,156,120 |
| 2024-03-21 | 17.750 | 18.290 | 17.680 | 18.110 | 17.919 | 1,873,162 |
| 2024-03-20 | 17.450 | 17.890 | 17.410 | 17.690 | 17.504 | 1,089,800 |
| 2024-03-19 | 17.750 | 17.870 | 17.420 | 17.500 | 17.316 | 1,139,200 |
| 2024-03-18 | 16.990 | 17.890 | 16.990 | 17.670 | 17.484 | 1,699,200 |
| 2024-03-15 | 16.590 | 16.950 | 16.330 | 16.910 | 16.732 | 1,020,054 |
| 2024-03-14 | 16.600 | 16.860 | 16.350 | 16.590 | 16.415 | 1,253,946 |
| 2024-03-13 | 16.940 | 16.970 | 16.500 | 16.590 | 16.415 | 1,749,517 |
| 2024-03-12 | 16.190 | 16.480 | 15.980 | 16.450 | 16.277 | 1,203,900 |
| 2024-03-11 | 16.080 | 16.210 | 15.720 | 16.170 | 16.000 | 1,377,017 |
| 2024-03-08 | 15.750 | 16.270 | 15.750 | 16.020 | 15.851 | 1,733,527 |
| 2024-03-07 | 15.990 | 16.260 | 15.700 | 15.750 | 15.584 | 1,601,289 |
| 2024-03-06 | 15.280 | 16.080 | 15.050 | 15.820 | 15.654 | 1,673,625 |
| 2024-03-05 | 15.750 | 15.780 | 15.220 | 15.280 | 15.119 | 1,379,650 |
| 2024-03-04 | 15.630 | 16.040 | 15.310 | 15.780 | 15.614 | 1,800,000 |
| 2024-03-01 | 15.590 | 15.920 | 15.200 | 15.590 | 15.426 | 1,697,367 |
| 2024-02-29 | 14.840 | 15.550 | 14.400 | 15.540 | 15.376 | 2,575,153 |
| 2024-02-28 | 16.750 | 16.990 | 14.660 | 15.100 | 14.941 | 3,580,108 |
| 2024-02-27 | 15.930 | 16.410 | 15.800 | 16.380 | 16.208 | 2,598,459 |
| 2024-02-26 | 15.690 | 16.550 | 15.630 | 15.990 | 15.822 | 2,740,900 |
| 2024-02-23 | 15.000 | 15.760 | 14.890 | 15.670 | 15.505 | 2,892,321 |
| 2024-02-22 | 14.530 | 15.050 | 14.400 | 15.020 | 14.862 | 3,008,480 |
| 2024-02-21 | 13.570 | 15.880 | 13.320 | 14.780 | 14.624 | 4,935,012 |
| 2024-02-20 | 13.580 | 13.660 | 13.120 | 13.630 | 13.487 | 2,471,300 |
| 2024-02-19 | 13.390 | 14.050 | 12.720 | 13.630 | 13.487 | 4,830,869 |
| 2024-02-08 | 11.790 | 13.380 | 11.730 | 13.380 | 13.239 | 5,482,675 |
| 2024-02-07 | 11.760 | 12.060 | 10.930 | 11.150 | 11.033 | 4,937,710 |
| 2024-02-06 | 12.300 | 12.860 | 10.630 | 12.060 | 11.933 | 5,421,947 |
| 2024-02-05 | 14.420 | 14.810 | 12.540 | 12.590 | 12.458 | 5,529,900 |
| 2024-02-02 | 15.600 | 16.040 | 14.030 | 15.680 | 15.515 | 2,765,761 |
| 2024-02-01 | 16.120 | 16.150 | 15.010 | 15.760 | 15.594 | 2,189,852 |
| 2024-01-31 | 17.030 | 17.140 | 16.010 | 16.160 | 15.990 | 2,131,365 |
| 2024-01-30 | 18.060 | 18.060 | 16.980 | 17.010 | 16.831 | 1,590,600 |
| 2024-01-29 | 18.820 | 19.040 | 17.920 | 18.070 | 17.880 | 1,565,900 |
| 2024-01-26 | 18.840 | 19.150 | 18.590 | 18.730 | 18.533 | 1,714,994 |
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.