Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.810	20.260	19.720	20.220	19.931	2,493,251
2022-11-03	19.300	20.080	19.290	19.830	19.547	1,714,849
2022-11-02	19.550	20.020	19.500	19.890	19.606	2,234,427
2022-11-01	19.350	19.750	19.010	19.750	19.468	2,413,613
2022-10-31	19.500	19.700	19.210	19.430	19.152	1,883,256
2022-10-28	20.610	20.950	19.320	19.530	19.251	3,513,594
2022-10-27	21.950	21.980	20.600	21.050	20.749	5,302,666
2022-10-26	22.860	23.470	22.800	23.300	22.967	2,258,624
2022-10-25	22.360	23.220	22.210	22.690	22.366	2,675,288
2022-10-24	23.600	24.190	22.510	22.600	22.277	3,048,702
2022-10-21	23.350	23.720	22.680	23.630	23.292	2,744,181
2022-10-20	24.450	24.880	23.220	23.340	23.006	4,030,840
2022-10-19	25.300	25.300	24.350	24.450	24.100	2,972,197
2022-10-18	25.770	25.770	24.930	25.260	24.899	4,001,492
2022-10-17	25.560	26.110	25.240	25.800	25.431	5,402,194
2022-10-14	24.300	25.840	23.880	25.810	25.441	6,498,878
2022-10-13	24.390	24.640	23.410	24.120	23.775	4,373,050
2022-10-12	24.690	24.850	23.210	24.410	24.061	4,377,568
2022-10-11	23.900	25.200	22.880	25.160	24.800	5,132,165
2022-10-10	25.010	25.230	23.860	24.220	23.874	4,470,755
2022-09-30	25.600	26.100	24.520	25.230	24.869	6,021,737
2022-09-29	25.710	26.860	23.940	25.450	25.086	8,446,935
2022-09-28	24.630	27.460	24.390	26.350	25.973	9,712,373
2022-09-27	25.000	25.640	24.340	25.330	24.968	7,044,792
2022-09-26	22.780	26.200	22.750	25.010	24.652	7,441,285
2022-09-23	22.440	23.470	22.120	22.710	22.385	1,862,579
2022-09-22	22.540	22.730	21.970	22.540	22.218	1,157,737
2022-09-21	22.240	22.670	21.720	22.390	22.070	1,857,878
2022-09-20	20.990	22.130	20.990	22.100	21.784	2,328,592
2022-09-19	21.800	22.150	20.400	20.770	20.473	1,956,453
2022-09-16	22.890	23.000	21.980	21.990	21.676	1,368,200
2022-09-15	23.860	23.900	22.410	22.750	22.425	1,871,654
2022-09-14	23.660	23.920	23.470	23.890	23.548	1,539,211
2022-09-13	23.000	24.320	23.000	24.190	23.844	1,953,575
2022-09-09	24.080	24.220	23.010	23.640	23.302	2,195,273
2022-09-08	24.380	25.590	23.700	23.920	23.578	3,381,183
2022-09-07	23.560	24.950	23.500	24.620	24.268	4,374,688
2022-09-06	23.830	23.950	23.030	23.410	23.075	2,071,700
2022-09-05	23.400	24.150	23.140	23.920	23.578	2,092,117
2022-09-02	22.360	23.810	22.360	23.310	22.977	1,769,712
2022-09-01	22.130	23.080	22.040	22.650	22.326	2,333,758
2022-08-31	23.730	24.250	22.330	22.460	22.139	3,294,278
2022-08-30	24.130	25.050	23.680	23.900	23.558	4,909,142
2022-08-29	23.300	24.300	23.300	24.050	23.706	5,589,333
2022-08-26	22.760	23.300	22.140	22.490	22.168	1,798,958
2022-08-25	24.060	24.370	21.800	22.820	22.494	3,323,747
2022-08-24	24.460	25.000	23.690	23.880	23.539	3,023,152
2022-08-23	23.260	25.200	23.120	24.800	24.445	3,194,986
2022-08-22	23.920	24.150	23.310	23.400	23.065	1,920,924
2022-08-19	24.880	24.990	23.700	23.780	23.440	3,329,975
2022-08-18	24.150	25.200	23.810	25.150	24.790	3,737,534
2022-08-17	23.750	24.700	23.430	24.420	24.071	3,316,325
2022-08-16	23.880	23.990	23.400	23.650	23.312	1,566,621
2022-08-15	22.800	24.130	22.530	23.690	23.351	3,009,983
2022-08-12	23.170	23.240	22.490	22.510	22.188	1,413,400
2022-08-11	23.030	23.460	22.830	23.080	22.750	2,085,962
2022-08-10	21.900	23.240	21.710	22.700	22.375	2,711,046
2022-08-09	21.550	22.100	21.370	21.850	21.538	1,350,274
2022-08-08	21.450	21.510	21.100	21.470	21.163	1,039,501
2022-08-05	20.980	21.480	20.910	21.450	21.143	1,434,500

← NewerPage 17 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.