Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.500	20.680	19.930	20.480	20.480	1,531,165
2026-07-22	20.270	20.650	19.840	20.010	20.010	1,694,950
2026-07-21	20.470	20.870	18.670	20.440	20.440	2,881,800
2026-07-20	22.460	23.070	20.120	20.460	20.460	2,861,075
2026-07-17	23.650	24.560	22.400	22.450	22.450	2,097,886
2026-07-16	23.890	24.420	23.320	23.850	23.850	1,458,615
2026-07-15	23.550	24.550	23.310	24.180	24.180	1,927,615
2026-07-14	22.950	24.000	22.180	23.700	23.700	2,436,673
2026-07-13	23.220	24.500	22.900	23.230	23.230	4,058,494
2026-07-10	24.800	26.100	24.320	25.570	25.570	3,312,340
2026-07-09	25.430	26.090	24.250	24.760	24.685	3,609,600
2026-07-08	28.160	28.360	25.690	25.760	25.682	4,659,771
2026-07-07	26.730	28.490	25.910	27.000	26.918	4,749,452
2026-07-06	26.150	27.080	25.830	26.720	26.639	2,124,647
2026-07-03	24.390	26.660	24.390	26.000	25.921	2,937,481
2026-07-02	24.800	25.270	24.410	24.420	24.346	2,565,947
2026-07-01	24.900	25.500	24.600	24.780	24.705	1,516,800
2026-06-30	24.800	25.320	24.160	24.930	24.855	1,298,000
2026-06-29	25.300	25.730	24.700	24.870	24.795	1,578,078
2026-06-26	25.380	26.640	25.190	25.510	25.433	2,561,652
2026-06-25	25.840	26.620	25.000	25.690	25.612	2,379,038
2026-06-24	26.320	27.480	25.840	25.850	25.772	3,008,986
2026-06-23	25.130	27.500	25.100	26.400	26.320	3,384,741
2026-06-22	25.390	25.420	24.120	25.130	25.054	1,836,700
2026-06-18	25.210	25.930	24.690	25.300	25.223	1,996,986
2026-06-17	25.770	26.050	25.200	25.460	25.383	2,472,900
2026-06-16	26.000	26.900	25.190	26.010	25.931	2,573,018
2026-06-15	25.830	26.490	25.410	25.990	25.911	1,528,600
2026-06-12	26.210	26.450	25.210	25.700	25.622	1,652,498
2026-06-11	26.090	27.600	25.470	25.700	25.622	2,952,116
2026-06-10	26.150	26.250	25.010	25.580	25.503	1,784,781
2026-06-09	25.950	26.500	25.390	26.380	26.300	1,828,130
2026-06-08	25.800	26.460	25.430	25.790	25.712	1,577,176
2026-06-05	26.360	27.080	25.640	26.560	26.480	1,645,400
2026-06-04	27.130	27.290	26.110	26.560	26.480	1,777,200
2026-06-03	27.620	27.620	26.770	27.140	27.058	1,507,800
2026-06-02	28.160	28.160	26.900	27.300	27.217	1,946,287
2026-06-01	26.720	28.680	26.330	28.140	28.055	3,096,595
2026-05-29	28.020	28.180	26.500	26.750	26.669	2,331,750
2026-05-28	27.820	28.430	27.590	28.020	27.935	2,034,600
2026-05-27	28.550	28.550	27.230	27.850	27.766	2,507,669
2026-05-26	29.630	29.680	28.220	28.550	28.464	2,407,126
2026-05-25	29.900	31.100	29.080	29.630	29.540	3,286,623
2026-05-22	29.340	29.520	28.480	28.940	28.852	2,507,842
2026-05-21	30.970	30.970	29.000	29.090	29.002	3,151,042
2026-05-20	31.900	32.180	29.110	30.550	30.458	3,824,756
2026-05-19	31.310	36.000	27.000	32.000	31.903	5,478,656
2026-05-18	30.420	32.170	30.210	31.380	31.285	3,931,913
2026-05-15	29.000	31.660	28.870	30.510	30.418	5,278,125
2026-05-14	29.860	30.150	28.800	29.010	28.922	2,032,400
2026-05-13	30.440	30.470	29.700	29.770	29.680	2,377,637
2026-05-12	31.000	31.200	30.180	30.440	30.348	2,226,637
2026-05-11	31.630	32.170	30.510	31.060	30.966	3,029,674
2026-05-08	31.000	31.660	30.700	31.120	31.026	2,553,455
2026-05-07	30.100	31.250	29.880	30.970	30.876	2,856,200
2026-05-06	30.590	31.130	29.880	30.090	29.999	3,815,600
2026-04-30	30.320	30.980	29.610	30.590	30.497	3,556,073
2026-04-29	29.130	30.760	28.680	30.240	30.148	5,661,324
2026-04-28	31.370	31.820	25.210	30.930	30.836	3,727,000
2026-04-27	32.300	32.450	30.920	31.510	31.415	4,089,070

← NewerPage 2 of 3 · 122 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.