Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.900	20.950	20.210	20.450	20.235	2,570,718
2023-07-31	20.770	21.010	20.390	20.970	20.749	3,382,900
2023-07-28	20.660	21.410	20.440	20.560	20.344	2,634,476
2023-07-27	20.760	20.980	20.410	20.630	20.413	1,144,755
2023-07-26	20.530	20.900	20.410	20.720	20.502	1,234,100
2023-07-25	20.100	20.550	20.100	20.530	20.314	1,046,000
2023-07-24	19.850	20.220	19.720	20.110	19.898	740,961
2023-07-21	20.070	20.270	19.820	19.820	19.611	895,158
2023-07-20	20.470	20.500	19.960	20.090	19.879	1,104,843
2023-07-19	20.510	20.780	20.300	20.460	20.245	913,748
2023-07-18	20.340	20.800	20.200	20.650	20.433	1,654,843
2023-07-17	20.230	20.400	20.110	20.340	20.126	644,900
2023-07-14	20.360	20.380	20.130	20.220	20.007	691,032
2023-07-13	20.400	20.480	20.080	20.310	20.096	820,700
2023-07-12	20.430	20.530	20.110	20.190	19.978	1,021,252
2023-07-11	20.110	20.440	20.040	20.440	20.225	1,026,352
2023-07-10	20.260	20.320	20.020	20.110	19.898	750,500
2023-07-07	20.250	20.270	20.010	20.210	19.997	1,059,554
2023-07-06	20.280	20.290	20.040	20.130	19.918	854,700
2023-07-05	20.290	20.410	20.020	20.250	20.037	1,277,015
2023-07-04	19.990	20.410	19.900	20.250	20.037	1,138,700
2023-07-03	20.300	20.880	19.980	20.000	19.790	1,279,702
2023-06-30	20.200	20.430	20.070	20.120	19.908	1,457,232
2023-06-29	19.790	20.210	19.660	20.120	19.908	1,382,215
2023-06-28	19.600	19.940	19.410	19.860	19.651	1,344,500
2023-06-27	19.100	19.680	19.100	19.680	19.473	1,112,986
2023-06-26	19.400	19.700	19.070	19.070	18.869	919,891
2023-06-21	19.500	19.850	19.400	19.490	19.285	950,200
2023-06-20	19.630	19.730	19.180	19.540	19.334	1,253,995
2023-06-19	19.470	19.620	19.260	19.280	19.077	770,200
2023-06-16	19.450	19.490	19.300	19.400	19.196	741,398
2023-06-15	19.250	19.410	19.100	19.410	19.206	631,498
2023-06-14	19.300	19.380	19.090	19.300	19.097	525,065
2023-06-13	19.440	19.490	19.090	19.290	19.087	773,300
2023-06-12	18.950	19.300	18.460	19.210	19.008	1,106,700
2023-06-09	18.870	19.090	18.720	18.960	18.760	645,700
2023-06-08	18.900	19.230	18.800	18.880	18.610	660,100
2023-06-07	18.900	19.090	18.710	18.910	18.640	690,015
2023-06-06	19.240	19.300	18.840	18.890	18.620	849,433
2023-06-05	19.260	19.450	19.180	19.220	18.945	595,500
2023-06-02	19.030	19.290	19.030	19.230	18.955	658,365
2023-06-01	19.140	19.310	18.850	19.120	18.847	963,500
2023-05-31	19.310	19.760	19.100	19.140	18.866	1,401,700
2023-05-30	18.960	19.840	18.860	19.310	19.034	2,003,045
2023-05-29	19.100	19.350	18.850	19.040	18.768	2,797,939
2023-05-26	19.970	20.650	19.360	19.600	19.320	4,455,373
2023-05-25	19.200	19.350	19.000	19.350	19.073	836,000
2023-05-24	19.260	19.360	18.940	19.230	18.955	782,060
2023-05-23	19.310	19.310	19.030	19.040	18.768	460,398
2023-05-22	18.940	19.270	18.900	19.240	18.965	691,473
2023-05-19	19.000	19.120	18.920	18.980	18.709	672,360
2023-05-18	18.970	19.100	18.750	19.000	18.728	1,038,700
2023-05-17	18.500	18.920	18.440	18.890	18.620	782,415
2023-05-16	18.380	18.590	18.330	18.540	18.275	596,011
2023-05-15	18.210	18.420	18.160	18.380	18.117	571,076
2023-05-12	18.420	18.450	18.130	18.190	17.930	399,002
2023-05-11	18.300	18.420	18.130	18.410	18.147	625,002
2023-05-10	18.020	18.400	17.940	18.300	18.038	452,800
2023-05-09	18.520	18.520	18.000	18.020	17.762	584,700
2023-05-08	18.540	18.560	18.300	18.470	18.206	544,700

← NewerPage 14 of 21 · 1,219 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.