Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.350	33.640	32.700	33.110	33.010	2,989,971
2026-04-22	33.150	33.970	33.000	33.580	33.478	3,961,452
2026-04-21	33.040	33.530	32.110	33.450	33.349	5,210,170
2026-04-20	31.780	33.780	31.780	33.350	33.249	7,057,637
2026-04-17	32.600	32.800	31.680	31.770	31.674	5,200,993
2026-04-16	33.950	33.950	31.820	32.870	32.770	7,965,143
2026-04-15	31.920	34.750	31.470	34.000	33.897	9,232,458
2026-04-14	31.360	32.150	31.050	31.900	31.803	5,249,446
2026-04-13	31.000	31.720	30.260	31.330	31.235	6,637,233
2026-04-10	30.340	32.080	30.160	31.820	31.724	8,162,933
2026-04-09	30.690	30.850	29.500	30.340	30.248	5,746,546
2026-04-08	30.330	31.190	30.150	31.000	30.906	6,722,663
2026-04-07	31.670	31.760	29.800	30.130	30.039	8,975,145
2026-04-03	33.710	35.480	32.010	32.360	32.262	8,557,347
2026-04-02	36.000	36.450	34.050	34.650	34.545	10,413,318
2026-04-01	40.620	41.770	35.800	37.490	37.376	18,265,898
2026-03-31	33.510	41.880	32.600	41.880	41.753	15,634,493
2026-03-30	34.900	34.900	34.900	34.900	34.794	0
2026-03-27	34.900	34.900	34.900	34.900	34.794	0
2026-03-26	34.900	34.900	34.900	34.900	34.794	0
2026-03-25	34.900	34.900	34.900	34.900	34.794	0
2026-03-24	34.900	34.900	34.900	34.900	34.794	0
2026-03-23	33.110	37.360	33.110	34.900	34.794	10,108,172
2026-03-20	31.560	33.630	30.750	32.870	32.770	6,188,800
2026-03-19	30.490	32.570	30.050	30.950	30.856	3,895,400
2026-03-18	30.170	31.550	30.170	31.050	30.956	2,623,735
2026-03-17	31.870	31.930	29.980	30.250	30.158	2,237,000
2026-03-16	32.630	32.990	31.170	31.660	31.564	3,473,335
2026-03-13	33.580	34.150	32.480	32.820	32.721	4,346,735
2026-03-12	33.880	34.000	32.880	33.480	33.379	2,864,563
2026-03-11	32.600	34.000	32.310	33.580	33.478	6,099,925
2026-03-10	30.380	33.100	30.020	32.610	32.511	5,074,300
2026-03-09	30.280	31.000	24.560	30.280	30.188	3,188,888
2026-03-06	29.470	30.550	29.000	30.430	30.338	1,680,224
2026-03-05	29.810	30.330	29.140	29.460	29.371	1,478,700
2026-03-04	29.520	29.740	29.060	29.280	29.191	1,579,500
2026-03-03	31.720	31.850	29.200	29.660	29.570	2,191,897
2026-03-02	31.180	32.000	30.710	31.100	31.006	2,083,824
2026-02-27	31.970	32.050	31.390	31.880	31.783	1,919,910
2026-02-26	31.770	32.480	31.500	31.960	31.863	1,493,100
2026-02-25	32.650	32.800	31.590	31.760	31.664	2,076,600
2026-02-24	32.140	33.140	32.140	32.780	32.681	2,767,700
2026-02-13	31.650	32.500	31.480	31.920	31.823	2,305,300
2026-02-12	31.800	32.720	31.180	31.700	31.604	3,520,700
2026-02-11	31.070	32.940	31.070	31.320	31.225	3,487,900
2026-02-10	30.900	31.780	30.500	31.070	30.976	2,686,100
2026-02-09	31.690	31.700	30.550	30.850	30.757	2,286,800
2026-02-06	30.630	31.790	30.070	31.090	30.996	3,056,800
2026-02-05	30.770	31.360	30.450	30.800	30.707	2,164,200
2026-02-04	31.460	31.520	30.340	31.000	30.906	2,802,700
2026-02-03	32.000	32.360	31.390	31.400	31.305	2,188,642
2026-02-02	32.470	33.540	31.700	31.790	31.694	2,689,722
2026-01-30	33.000	33.300	32.230	32.880	32.780	2,107,789
2026-01-29	32.940	33.720	32.480	33.000	32.900	4,850,594
2026-01-28	32.940	33.640	31.600	32.680	32.581	3,589,900
2026-01-27	32.610	33.270	31.300	33.040	32.940	3,674,100
2026-01-26	33.330	33.700	32.000	32.660	32.561	3,968,800
2026-01-23	34.000	34.050	32.590	33.280	33.179	4,488,261
2026-01-22	34.200	34.800	33.250	34.000	33.897	3,057,200
2026-01-21	34.360	35.140	33.450	34.060	33.957	3,359,710

← NewerPage 3 of 21 · 1,218 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.