Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.290	20.580	20.210	20.540	20.324	2,251,789
2023-10-31	20.420	20.580	20.160	20.250	20.037	2,136,800
2023-10-30	20.430	20.660	20.200	20.400	20.185	2,614,966
2023-10-27	20.910	21.410	20.340	20.590	20.373	4,467,066
2023-10-26	20.970	21.920	20.910	21.660	21.432	6,160,846
2023-10-25	20.700	21.370	20.440	20.870	20.650	4,697,344
2023-10-24	18.910	19.800	18.910	19.740	19.532	1,558,100
2023-10-23	19.150	19.480	18.720	18.870	18.671	1,203,445
2023-10-20	19.210	19.730	19.210	19.320	19.117	577,100
2023-10-19	19.210	19.770	19.110	19.220	19.018	662,400
2023-10-18	19.570	19.580	19.230	19.300	19.097	616,100
2023-10-17	19.720	19.720	19.340	19.570	19.364	760,760
2023-10-16	19.680	19.690	19.340	19.560	19.354	652,900
2023-10-13	20.070	20.070	19.460	19.710	19.503	930,600
2023-10-12	20.140	20.340	19.850	20.090	19.879	740,600
2023-10-11	20.290	20.480	20.010	20.140	19.928	939,868
2023-10-10	20.640	20.810	20.250	20.280	20.067	812,500
2023-10-09	20.860	20.900	20.390	20.540	20.324	805,300
2023-09-28	20.890	20.980	20.620	20.850	20.631	801,300
2023-09-27	20.470	20.970	20.330	20.850	20.631	1,078,719
2023-09-26	20.610	20.660	20.370	20.480	20.264	498,300
2023-09-25	20.730	20.990	20.500	20.610	20.393	1,058,101
2023-09-22	20.100	20.760	20.100	20.720	20.502	1,503,147
2023-09-21	20.260	20.450	20.070	20.090	19.879	622,800
2023-09-20	20.000	20.560	20.000	20.250	20.037	867,300
2023-09-19	20.290	20.550	19.950	20.070	19.859	620,200
2023-09-18	19.810	20.640	19.650	20.340	20.126	1,067,812
2023-09-15	20.270	20.270	19.800	19.810	19.602	850,700
2023-09-14	20.210	20.300	19.810	20.100	19.888	798,000
2023-09-13	20.570	20.660	20.080	20.240	20.027	1,207,312
2023-09-12	20.640	20.780	20.430	20.560	20.344	565,155
2023-09-11	20.900	20.950	20.600	20.700	20.482	1,056,800
2023-09-08	20.490	20.990	20.340	20.900	20.680	1,099,500
2023-09-07	20.800	20.850	20.420	20.470	20.255	763,082
2023-09-06	20.700	20.820	20.540	20.790	20.571	832,831
2023-09-05	20.780	20.870	20.550	20.670	20.452	823,200
2023-09-04	20.800	20.810	20.230	20.800	20.581	1,038,860
2023-09-01	20.640	20.900	20.540	20.650	20.433	684,200
2023-08-31	20.590	20.800	20.330	20.680	20.462	1,336,400
2023-08-30	20.150	20.840	20.150	20.580	20.363	1,577,300
2023-08-29	19.330	20.460	19.230	20.450	20.235	2,122,867
2023-08-28	20.100	20.470	19.200	19.310	19.107	1,296,400
2023-08-25	19.900	20.160	19.400	19.550	19.344	1,092,336
2023-08-24	20.170	20.270	19.660	20.090	19.879	1,314,614
2023-08-23	20.190	20.410	20.010	20.170	19.958	901,600
2023-08-22	20.150	20.450	19.730	20.280	20.067	1,489,144
2023-08-21	20.300	20.660	20.140	20.150	19.938	1,119,823
2023-08-18	19.800	20.620	19.640	20.150	19.938	2,301,094
2023-08-17	19.290	19.890	18.980	19.880	19.671	1,353,560
2023-08-16	19.330	19.470	19.160	19.290	19.087	800,600
2023-08-15	19.300	19.570	19.140	19.310	19.107	733,500
2023-08-14	19.410	19.520	18.970	19.300	19.097	1,142,572
2023-08-11	19.680	19.970	19.490	19.500	19.295	1,207,600
2023-08-10	19.510	19.770	19.400	19.670	19.463	1,397,704
2023-08-09	19.700	20.330	19.330	19.660	19.453	2,292,204
2023-08-08	19.550	19.690	19.410	19.630	19.423	874,827
2023-08-07	19.770	19.790	19.370	19.470	19.265	1,204,760
2023-08-04	20.200	20.440	19.600	19.720	19.512	2,004,597
2023-08-03	20.210	20.340	19.990	20.130	19.918	1,291,791
2023-08-02	20.450	20.470	20.080	20.280	20.067	1,261,100

← NewerPage 13 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.