Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.410	18.530	18.190	18.300	18.038	426,539
2023-05-04	18.370	18.470	18.160	18.400	18.137	599,339
2023-04-28	18.010	18.310	18.010	18.300	18.038	435,400
2023-04-27	17.910	18.260	17.800	18.010	17.753	484,800
2023-04-26	17.450	18.070	17.270	17.980	17.723	701,900
2023-04-25	17.870	17.920	17.310	17.600	17.348	723,100
2023-04-24	17.800	18.040	17.540	18.000	17.743	517,091
2023-04-21	18.220	18.300	17.750	17.810	17.555	623,200
2023-04-20	18.430	18.440	18.060	18.180	17.920	471,291
2023-04-19	18.780	18.780	18.320	18.420	18.157	732,100
2023-04-18	18.900	18.910	18.650	18.710	18.443	478,400
2023-04-17	18.780	19.080	18.770	18.920	18.650	622,800
2023-04-14	18.770	18.870	18.630	18.780	18.512	634,235
2023-04-13	18.840	18.980	18.700	18.770	18.502	707,600
2023-04-12	18.760	18.980	18.650	18.920	18.650	797,586
2023-04-11	19.190	19.240	18.570	18.730	18.462	1,127,781
2023-04-10	19.400	19.530	19.100	19.130	18.857	585,700
2023-04-07	19.250	19.480	19.250	19.400	19.123	575,300
2023-04-06	19.350	19.490	19.190	19.250	18.975	737,700
2023-04-04	19.750	19.860	19.370	19.400	19.123	956,600
2023-04-03	19.800	19.800	19.330	19.570	19.290	545,400
2023-03-31	19.160	19.490	19.160	19.330	19.054	491,800
2023-03-30	19.480	19.550	19.120	19.120	18.847	835,443
2023-03-29	19.560	19.680	19.410	19.480	19.202	711,100
2023-03-28	19.860	19.860	19.580	19.600	19.320	589,500
2023-03-27	19.800	19.890	19.610	19.860	19.576	814,800
2023-03-24	19.800	19.830	19.630	19.770	19.487	750,677
2023-03-23	19.850	19.850	19.590	19.700	19.418	849,982
2023-03-22	19.690	19.940	19.640	19.850	19.566	1,263,299
2023-03-21	19.230	19.730	19.160	19.700	19.418	1,405,862
2023-03-20	19.640	19.650	19.200	19.230	18.955	853,684
2023-03-17	19.420	19.730	19.370	19.390	19.113	792,110
2023-03-16	19.620	19.810	19.260	19.300	19.024	1,020,610
2023-03-15	19.530	19.820	19.450	19.620	19.340	821,250
2023-03-14	19.780	19.780	18.990	19.500	19.221	1,961,530
2023-03-13	19.980	20.110	19.550	19.770	19.487	1,371,999
2023-03-10	20.380	20.500	20.060	20.100	19.813	1,540,611
2023-03-09	20.150	20.560	20.060	20.440	20.148	1,905,448
2023-03-08	19.990	20.200	19.880	20.200	19.911	1,515,898
2023-03-07	20.350	20.470	19.890	19.930	19.645	2,137,800
2023-03-06	20.470	20.580	20.120	20.390	20.098	2,559,528
2023-03-03	21.110	21.170	20.430	20.590	20.296	6,222,403
2023-03-02	20.780	21.860	20.600	21.460	21.153	8,537,695
2023-03-01	19.910	19.910	19.710	19.890	19.606	775,181
2023-02-28	19.690	19.840	19.500	19.800	19.517	551,546
2023-02-27	19.820	19.920	19.530	19.580	19.300	676,598
2023-02-24	19.880	19.900	19.570	19.820	19.537	843,450
2023-02-23	19.780	20.070	19.720	19.880	19.596	685,597
2023-02-22	19.770	19.850	19.660	19.780	19.497	512,896
2023-02-21	19.780	19.880	19.650	19.770	19.487	533,676
2023-02-20	19.680	19.820	19.500	19.740	19.458	763,897
2023-02-17	19.700	19.910	19.550	19.650	19.369	983,300
2023-02-16	20.240	20.320	19.400	19.550	19.271	1,606,935
2023-02-15	20.270	20.380	20.110	20.240	19.951	1,011,835
2023-02-14	20.270	20.280	20.100	20.200	19.911	575,467
2023-02-13	20.150	20.240	20.020	20.200	19.911	986,000
2023-02-10	20.170	20.280	19.980	20.160	19.872	846,500
2023-02-09	20.070	20.240	19.930	20.210	19.921	910,100
2023-02-08	19.990	20.150	19.900	20.000	19.714	874,509
2023-02-07	19.960	19.960	19.800	19.950	19.665	612,698

← NewerPage 15 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.