Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.100	21.140	20.610	20.970	20.670	900,085
2022-08-03	21.210	21.560	20.610	20.700	20.404	1,810,112
2022-08-02	21.550	21.880	20.530	20.760	20.463	2,160,600
2022-08-01	21.550	22.190	21.250	21.870	21.557	2,115,877
2022-07-29	21.420	21.600	21.200	21.260	20.956	1,139,800
2022-07-28	21.140	21.520	21.140	21.380	21.074	1,996,792
2022-07-27	20.980	21.370	20.860	21.140	20.838	1,382,480
2022-07-26	20.970	21.020	20.580	20.990	20.690	860,218
2022-07-25	20.750	21.090	20.630	20.960	20.660	985,928
2022-07-22	20.640	21.070	20.530	20.770	20.473	1,031,399
2022-07-21	20.380	20.980	20.250	20.760	20.463	1,445,120
2022-07-20	20.450	20.560	20.220	20.350	20.059	663,991
2022-07-19	20.210	20.490	19.850	20.350	20.059	885,512
2022-07-18	19.270	20.130	19.260	20.080	19.793	1,285,537
2022-07-15	20.070	20.070	19.250	19.290	19.014	1,319,016
2022-07-14	20.210	20.380	20.010	20.070	19.783	762,804
2022-07-13	19.920	20.270	19.630	20.150	19.862	863,722
2022-07-12	20.390	20.390	19.670	19.810	19.527	1,411,157
2022-07-11	20.410	20.630	19.830	20.200	19.911	1,037,500
2022-07-08	20.300	20.720	20.190	20.460	20.167	1,678,760
2022-07-07	20.420	20.680	20.100	20.150	19.862	1,542,807
2022-07-06	20.410	20.710	20.250	20.530	20.236	1,032,079
2022-07-05	21.100	21.360	20.280	20.580	20.286	2,087,607
2022-07-04	21.000	21.400	20.890	21.160	20.857	1,616,497
2022-07-01	21.100	21.440	20.790	21.110	20.808	1,927,626
2022-06-30	21.850	21.970	21.150	21.310	21.005	3,341,313
2022-06-29	21.510	22.330	21.160	21.910	21.597	4,894,757
2022-06-28	21.690	21.770	21.050	21.500	21.193	2,735,410
2022-06-27	20.770	21.640	20.710	21.540	21.232	4,377,981
2022-06-24	20.500	20.770	20.230	20.470	20.177	1,864,097
2022-06-23	20.560	20.780	20.060	20.470	20.177	1,837,401
2022-06-22	20.510	20.840	20.180	20.380	20.089	2,774,298
2022-06-21	20.500	21.550	20.330	20.880	20.581	4,333,690
2022-06-20	20.790	21.290	20.760	21.040	20.739	4,141,017
2022-06-17	20.650	20.790	20.060	20.530	20.236	2,186,524
2022-06-16	20.580	20.880	20.380	20.810	20.512	2,194,785
2022-06-15	20.600	21.000	20.230	20.650	20.355	2,704,407
2022-06-14	20.510	21.100	20.030	20.520	20.227	2,325,281
2022-06-13	20.070	21.160	20.070	20.630	20.335	2,730,600
2022-06-10	19.670	20.120	19.440	20.010	19.724	1,277,100
2022-06-09	19.990	20.140	19.560	19.640	19.291	1,435,300
2022-06-08	20.660	20.700	19.700	20.160	19.802	2,525,062
2022-06-07	21.510	21.890	20.470	20.700	20.332	2,837,287
2022-06-06	20.720	21.810	20.720	21.480	21.099	3,346,118
2022-06-02	20.570	20.880	19.950	20.830	20.460	2,278,959
2022-06-01	20.540	20.730	20.010	20.290	19.930	1,624,710
2022-05-31	20.680	20.880	20.330	20.510	20.146	2,041,459
2022-05-30	20.260	20.950	19.730	20.880	20.509	3,629,359
2022-05-27	20.190	21.000	19.810	20.240	19.881	4,061,549
2022-05-26	19.320	22.400	19.320	20.360	19.998	5,256,704
2022-05-25	18.410	19.310	18.410	19.110	18.771	1,524,585
2022-05-24	19.980	20.280	18.510	18.560	18.230	1,959,700
2022-05-23	19.930	20.170	19.780	19.870	19.517	1,132,629
2022-05-20	20.170	20.450	19.570	19.830	19.478	1,396,035
2022-05-19	20.010	20.390	19.900	20.180	19.822	1,179,000
2022-05-18	20.680	20.760	20.280	20.400	20.038	1,125,329
2022-05-17	21.400	21.400	20.080	20.600	20.234	1,402,378
2022-05-16	21.450	21.650	20.900	20.950	20.578	2,047,200
2022-05-13	21.100	22.380	21.100	21.790	21.403	2,849,281
2022-05-12	20.460	21.650	20.460	21.110	20.735	2,525,138

← NewerPage 18 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.