Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.900	22.680	20.650	20.650	20.283	3,584,511
2022-05-10	19.980	21.480	19.720	21.060	20.686	2,707,231
2022-05-09	19.680	20.490	19.680	20.040	19.684	2,046,363
2022-05-06	18.750	21.000	18.710	19.820	19.468	2,679,236
2022-05-05	18.320	19.630	17.880	19.190	18.849	2,653,346
2022-04-29	17.700	18.610	17.390	18.300	17.975	2,336,046
2022-04-28	18.240	18.400	17.320	17.470	17.160	2,468,250
2022-04-27	17.800	18.940	17.290	18.850	18.515	3,154,874
2022-04-26	19.060	19.310	17.450	17.800	17.484	2,334,341
2022-04-25	20.560	21.030	18.980	18.990	18.653	2,221,154
2022-04-22	20.410	21.800	20.380	21.240	20.863	1,769,810
2022-04-21	21.220	21.840	20.630	20.750	20.381	1,211,700
2022-04-20	21.970	22.500	21.450	21.610	21.226	1,289,912
2022-04-19	21.730	22.100	21.580	22.030	21.639	1,269,015
2022-04-18	21.000	21.700	20.760	21.620	21.236	1,235,347
2022-04-15	22.760	23.110	21.320	21.350	20.971	2,398,571
2022-04-14	23.200	23.500	22.710	22.710	22.307	1,852,015
2022-04-13	23.610	24.450	22.650	23.400	22.984	2,272,447
2022-04-12	22.990	23.910	22.600	23.850	23.426	1,977,294
2022-04-11	24.800	25.160	22.850	23.240	22.827	2,985,433
2022-04-08	24.000	24.830	23.630	24.690	24.252	3,094,791
2022-04-07	24.880	25.410	23.700	24.000	23.574	3,668,830
2022-04-06	25.220	25.400	24.620	25.230	24.782	2,720,982
2022-04-01	26.240	26.790	24.870	24.950	24.507	3,954,407
2022-03-31	26.170	28.050	26.170	26.820	26.344	6,094,010
2022-03-30	24.850	25.850	24.210	25.750	25.293	4,038,098
2022-03-29	24.890	25.280	24.260	24.690	24.252	3,603,138
2022-03-28	26.310	26.900	24.880	24.900	24.458	6,607,205
2022-03-25	28.980	30.850	27.710	28.010	27.513	9,540,829
2022-03-24	27.600	29.980	26.620	29.220	28.701	9,133,855
2022-03-23	26.580	27.440	26.420	27.300	26.815	4,450,691
2022-03-22	26.500	27.000	26.200	26.510	26.039	3,177,131
2022-03-21	26.710	27.380	26.270	27.160	26.678	4,986,690
2022-03-18	24.650	27.500	23.950	27.070	26.589	6,536,087
2022-03-17	24.110	24.910	23.610	24.580	24.143	3,631,673
2022-03-16	24.390	24.850	22.500	23.880	23.456	4,851,207
2022-03-15	25.360	26.990	24.000	24.330	23.898	4,769,043
2022-03-14	27.870	27.870	25.800	25.800	25.342	5,340,579
2022-03-11	29.000	29.020	27.530	28.570	28.063	6,754,570
2022-03-10	26.470	30.950	26.470	29.600	29.074	11,081,399
2022-03-09	24.500	28.500	24.450	26.370	25.902	5,258,996
2022-03-08	27.400	27.400	24.700	24.850	24.409	4,680,635
2022-03-07	26.650	27.960	25.710	27.700	27.208	7,498,693
2022-03-04	25.700	26.900	25.310	26.500	26.029	4,161,377
2022-03-03	25.070	26.850	24.700	26.000	25.538	3,479,538
2022-03-02	24.920	25.300	24.860	25.100	24.654	755,613
2022-03-01	25.170	25.500	25.010	25.300	24.851	671,600
2022-02-28	25.340	25.390	24.560	25.240	24.792	1,087,568
2022-02-25	25.510	26.060	25.150	25.380	24.929	1,416,472
2022-02-24	26.000	26.540	24.780	25.120	24.674	2,618,707
2022-02-23	26.660	26.930	25.390	26.180	25.715	3,438,339
2022-02-22	25.260	26.410	25.260	25.940	25.479	3,380,519
2022-02-21	25.650	25.780	25.040	25.650	25.194	2,436,832
2022-02-18	24.170	25.860	23.960	25.650	25.194	3,399,646
2022-02-17	25.170	26.490	24.760	24.990	24.546	5,152,042
2022-02-16	25.000	25.780	24.090	25.200	24.752	4,508,626
2022-02-15	22.870	26.090	22.520	24.790	24.350	4,906,310
2022-02-14	22.460	23.130	22.450	22.880	22.474	461,352
2022-02-11	23.160	23.590	22.690	22.770	22.366	811,390
2022-02-10	23.760	24.200	23.000	23.420	23.004	1,086,571

← NewerPage 19 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.