Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.720	18.770	17.300	18.680	18.483	2,065,773
2024-01-24	17.300	17.710	16.810	17.500	17.316	1,906,200
2024-01-23	17.970	17.990	16.950	17.300	17.118	2,682,400
2024-01-22	19.340	19.470	17.740	17.850	17.662	2,189,800
2024-01-19	19.860	19.950	19.240	19.330	19.127	1,643,806
2024-01-18	20.470	20.480	19.320	19.980	19.770	2,160,567
2024-01-17	20.870	21.170	20.290	20.330	20.116	1,379,900
2024-01-16	21.070	21.270	20.510	20.870	20.650	1,750,300
2024-01-15	21.050	21.050	21.050	21.050	20.828	0
2024-01-12	21.440	21.500	21.010	21.050	20.828	972,757
2024-01-11	21.540	21.540	21.090	21.330	21.106	1,168,400
2024-01-10	21.880	21.880	21.230	21.270	21.046	1,006,900
2024-01-09	21.530	21.980	21.260	21.690	21.462	1,403,400
2024-01-08	21.540	21.710	21.250	21.300	21.076	1,099,300
2024-01-05	22.000	22.360	21.480	21.650	21.422	1,444,700
2024-01-04	22.090	22.100	21.660	22.080	21.848	1,362,439
2024-01-03	22.120	22.150	21.740	21.890	21.660	1,194,700
2024-01-02	21.580	22.280	21.560	22.140	21.907	2,029,400
2023-12-29	21.090	21.640	20.850	21.580	21.353	1,214,000
2023-12-28	20.720	21.280	20.380	21.080	20.858	1,025,100
2023-12-27	20.470	20.950	20.470	20.800	20.581	1,085,000
2023-12-26	21.120	21.150	20.400	20.550	20.334	1,682,427
2023-12-25	21.350	21.350	20.700	21.140	20.918	1,363,700
2023-12-22	21.510	21.510	21.050	21.150	20.927	1,351,400
2023-12-21	21.190	21.620	20.840	21.310	21.086	1,877,700
2023-12-20	21.470	22.050	21.370	21.620	21.392	1,598,782
2023-12-19	21.200	21.590	21.090	21.480	21.254	1,084,300
2023-12-18	21.360	21.630	21.030	21.340	21.115	1,130,000
2023-12-15	21.590	21.700	21.120	21.360	21.135	675,799
2023-12-14	21.850	21.850	21.330	21.560	21.333	1,117,499
2023-12-13	21.380	21.790	21.180	21.470	21.244	790,700
2023-12-12	21.110	21.340	20.950	21.300	21.076	1,018,500
2023-12-11	20.960	21.580	20.790	21.160	20.937	1,895,800
2023-12-08	21.780	21.850	20.850	20.920	20.700	1,336,300
2023-12-07	21.860	22.000	21.500	21.590	21.363	723,500
2023-12-06	21.770	22.000	21.430	21.860	21.630	1,103,600
2023-12-05	21.960	22.010	21.590	21.600	21.373	944,242
2023-12-04	21.870	22.220	21.820	21.940	21.709	1,253,300
2023-12-01	22.140	22.140	21.730	21.870	21.640	1,224,442
2023-11-30	22.340	22.420	21.820	22.030	21.798	1,322,500
2023-11-29	22.490	22.630	22.120	22.280	22.046	1,127,900
2023-11-28	22.280	22.480	21.780	22.440	22.204	1,865,597
2023-11-27	21.780	22.310	21.650	22.200	21.966	2,417,400
2023-11-24	21.970	21.970	21.650	21.830	21.600	912,600
2023-11-23	21.660	21.990	21.570	21.970	21.739	930,300
2023-11-22	21.700	21.960	21.570	21.670	21.442	1,343,000
2023-11-21	22.180	22.210	21.640	21.690	21.462	973,800
2023-11-20	21.860	22.190	21.730	22.180	21.947	1,527,100
2023-11-17	22.000	22.030	21.680	21.830	21.600	708,900
2023-11-16	21.990	22.060	21.760	21.800	21.571	1,144,000
2023-11-15	22.150	22.290	21.930	21.990	21.759	1,026,800
2023-11-14	22.020	22.200	21.840	22.110	21.877	1,372,800
2023-11-13	22.150	22.270	21.700	22.080	21.848	1,611,600
2023-11-10	21.820	22.050	21.630	21.700	21.472	931,100
2023-11-09	21.850	22.120	21.560	21.950	21.719	1,549,401
2023-11-08	22.000	22.280	21.710	21.930	21.699	1,858,900
2023-11-07	21.420	22.150	21.370	21.950	21.719	2,523,583
2023-11-06	21.040	21.520	21.040	21.410	21.185	1,927,900
2023-11-03	20.420	21.140	20.420	20.980	20.759	2,210,136
2023-11-02	20.560	20.780	20.400	20.560	20.344	1,683,191

← NewerPage 12 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.