Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.160	23.440	23.100	23.280	22.867	616,482
2022-02-08	22.990	23.590	22.650	23.270	22.857	831,389
2022-02-07	22.210	23.150	22.210	23.000	22.592	1,009,616
2022-01-28	21.460	22.310	21.460	22.070	21.678	659,606
2022-01-27	22.620	22.750	21.240	21.450	21.069	726,346
2022-01-26	22.500	22.660	22.050	22.430	22.032	571,900
2022-01-25	23.600	23.690	22.200	22.300	21.904	1,206,012
2022-01-24	24.000	24.130	23.530	23.700	23.279	646,300
2022-01-21	24.580	24.850	23.910	23.980	23.554	820,184
2022-01-20	25.810	25.980	24.420	24.590	24.153	1,688,387
2022-01-19	25.000	26.180	24.600	25.850	25.391	1,930,949
2022-01-18	26.180	26.200	25.020	25.130	24.684	1,681,138
2022-01-17	25.340	26.410	25.010	25.990	25.528	1,875,846
2022-01-14	26.370	26.370	25.200	25.240	24.792	2,298,910
2022-01-13	26.000	26.750	25.890	26.330	25.862	1,909,252
2022-01-12	25.890	26.360	25.510	26.200	25.735	2,721,142
2022-01-11	26.410	27.500	25.930	26.490	26.020	4,989,105
2022-01-10	24.740	25.810	24.230	25.640	25.185	1,439,884
2022-01-07	25.400	25.980	24.900	24.950	24.507	1,594,234
2022-01-06	24.890	25.580	24.890	25.350	24.900	991,917
2022-01-05	25.500	25.500	24.710	24.990	24.546	841,982
2022-01-04	25.100	25.480	24.900	25.420	24.969	1,235,293
2021-12-31	24.800	25.090	24.750	24.750	24.310	672,912
2021-12-30	25.160	25.160	24.690	24.800	24.360	630,518
2021-12-29	24.860	25.500	24.450	24.940	24.497	882,384
2021-12-28	24.500	25.070	24.500	24.870	24.428	781,931
2021-12-27	24.590	24.950	24.300	24.900	24.458	665,182
2021-12-24	25.400	25.570	24.420	24.500	24.065	1,673,456
2021-12-23	25.320	25.680	25.320	25.560	25.106	1,362,070
2021-12-22	26.580	26.700	25.870	25.900	25.440	1,819,880
2021-12-21	27.150	27.260	26.410	26.580	26.108	2,373,840
2021-12-20	26.700	27.410	26.400	27.260	26.776	3,243,336
2021-12-17	26.500	27.250	25.530	27.030	26.550	4,348,023
2021-12-16	26.070	26.560	25.710	26.400	25.931	1,849,438
2021-12-15	25.780	26.210	25.630	25.980	25.519	1,615,227
2021-12-14	25.390	25.870	25.200	25.850	25.391	1,372,579
2021-12-13	25.760	26.130	25.270	25.600	25.145	2,002,662
2021-12-10	26.650	27.000	25.920	26.040	25.578	3,002,923
2021-12-09	26.470	27.640	26.160	27.050	26.570	4,366,658
2021-12-08	25.800	28.610	25.100	26.670	26.196	5,567,290
2021-12-07	25.160	25.590	24.470	24.930	24.487	983,364
2021-12-06	26.300	26.580	25.080	25.160	24.713	1,500,108
2021-12-03	26.510	27.290	26.140	26.360	25.892	1,200,771
2021-12-02	27.210	27.210	26.410	26.430	25.961	1,371,575
2021-12-01	26.880	27.170	26.280	27.030	26.550	1,689,762
2021-11-30	26.760	27.130	26.250	26.440	25.970	1,627,615
2021-11-29	25.710	26.960	25.600	26.760	26.285	2,251,306
2021-11-26	26.550	26.720	26.180	26.300	25.833	1,665,266
2021-11-25	26.010	26.900	26.000	26.680	26.206	2,426,715
2021-11-24	26.280	26.650	25.850	26.490	26.020	1,895,886
2021-11-23	25.740	26.680	25.530	26.280	25.813	2,467,783
2021-11-22	25.500	26.380	25.500	25.650	25.194	1,674,889
2021-11-19	25.430	25.880	25.280	25.640	25.185	1,279,062
2021-11-18	25.530	25.840	25.300	25.430	24.978	1,346,440
2021-11-17	24.670	25.550	24.590	25.480	25.027	1,127,754
2021-11-16	25.830	25.880	24.710	24.870	24.428	1,346,092
2021-11-15	25.280	25.770	25.080	25.620	25.165	1,554,654
2021-11-12	24.770	25.250	24.320	25.100	24.654	1,355,509
2021-11-11	24.300	24.780	24.200	24.710	24.271	1,093,892
2021-11-10	24.040	24.360	23.870	24.300	23.868	883,092

← NewerPage 20 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.