Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.810	19.930	19.710	19.880	19.596	777,444
2023-02-03	19.880	19.930	19.580	19.810	19.527	586,200
2023-02-02	19.990	20.020	19.830	19.880	19.596	568,300
2023-02-01	19.730	19.980	19.700	19.960	19.675	1,128,086
2023-01-31	19.420	19.760	19.420	19.720	19.438	829,486
2023-01-30	19.380	19.690	19.380	19.520	19.241	807,145
2023-01-20	19.180	19.350	19.130	19.200	18.926	443,899
2023-01-19	19.250	19.250	19.060	19.180	18.906	365,400
2023-01-18	18.910	19.220	18.830	19.130	18.857	538,900
2023-01-17	18.900	18.930	18.740	18.820	18.551	266,200
2023-01-16	18.720	18.920	18.680	18.900	18.630	420,090
2023-01-13	18.690	18.730	18.550	18.720	18.452	279,235
2023-01-12	18.610	18.830	18.550	18.550	18.285	292,369
2023-01-11	18.860	18.880	18.590	18.600	18.334	406,676
2023-01-10	18.990	19.050	18.510	18.840	18.571	391,100
2023-01-09	18.800	18.970	18.790	18.880	18.610	561,300
2023-01-06	18.610	18.880	18.610	18.790	18.521	378,400
2023-01-05	18.660	18.850	18.530	18.760	18.492	382,100
2023-01-04	18.620	18.730	18.430	18.660	18.393	482,574
2023-01-03	17.950	18.580	17.950	18.540	18.275	543,671
2022-12-30	18.140	18.140	17.900	17.950	17.693	266,635
2022-12-29	18.020	18.180	17.810	17.910	17.654	296,600
2022-12-28	18.360	18.360	18.090	18.160	17.900	331,774
2022-12-27	18.630	18.630	18.230	18.390	18.127	316,081
2022-12-26	18.040	18.580	18.040	18.380	18.117	467,070
2022-12-23	17.880	18.150	17.750	17.930	17.674	416,201
2022-12-22	18.590	18.590	17.900	17.910	17.654	511,200
2022-12-21	18.620	18.780	18.310	18.410	18.147	600,089
2022-12-20	18.580	18.850	18.480	18.650	18.383	456,691
2022-12-19	19.260	19.400	18.580	18.590	18.324	868,255
2022-12-16	19.560	19.760	19.150	19.360	19.083	715,847
2022-12-15	19.490	19.720	19.490	19.620	19.340	465,658
2022-12-14	19.900	19.910	19.460	19.520	19.241	772,400
2022-12-13	19.930	20.000	19.750	19.780	19.497	525,200
2022-12-12	19.770	19.920	19.510	19.900	19.616	685,800
2022-12-09	19.810	19.890	19.720	19.760	19.478	558,100
2022-12-08	19.950	19.990	19.750	19.780	19.497	797,906
2022-12-07	19.920	20.040	19.800	19.950	19.665	642,785
2022-12-06	20.090	20.100	19.830	19.890	19.606	1,108,091
2022-12-05	20.130	20.160	19.920	20.080	19.793	1,023,953
2022-12-02	19.730	20.160	19.730	20.110	19.822	1,136,265
2022-12-01	19.830	19.940	19.740	19.860	19.576	890,388
2022-11-30	19.610	19.850	19.580	19.680	19.399	977,375
2022-11-29	19.370	19.700	19.360	19.640	19.359	697,618
2022-11-28	19.500	19.620	19.250	19.360	19.083	756,000
2022-11-25	19.690	19.770	19.600	19.630	19.349	560,600
2022-11-24	19.620	19.820	19.530	19.780	19.497	814,981
2022-11-23	19.620	19.830	19.250	19.460	19.182	982,181
2022-11-22	19.940	20.150	19.710	19.720	19.438	1,190,697
2022-11-21	19.730	20.030	19.720	20.020	19.734	768,399
2022-11-18	20.200	20.210	19.860	19.890	19.606	1,306,819
2022-11-17	20.190	20.240	19.950	20.130	19.842	1,323,951
2022-11-16	20.180	20.340	20.000	20.190	19.901	1,284,941
2022-11-15	19.920	20.160	19.820	20.140	19.852	1,470,278
2022-11-14	19.800	20.040	19.650	19.930	19.645	1,373,553
2022-11-11	20.100	20.160	19.740	19.740	19.458	1,726,554
2022-11-10	19.950	20.040	19.620	19.720	19.438	1,450,795
2022-11-09	20.150	20.200	19.950	19.950	19.665	1,192,855
2022-11-08	20.200	20.310	19.880	20.040	19.753	1,695,381
2022-11-07	20.230	20.350	20.100	20.300	20.010	2,094,501

← NewerPage 16 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.