Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.110	35.000	33.230	34.050	33.947	5,234,324
2026-01-19	31.850	35.270	31.410	34.330	34.226	7,341,247
2026-01-16	32.380	32.380	30.910	31.860	31.764	3,807,320
2026-01-15	31.290	32.690	31.020	32.290	32.192	5,184,420
2026-01-14	30.000	31.870	29.390	31.110	31.016	4,941,194
2026-01-13	29.780	31.380	29.150	30.380	30.288	6,639,989
2026-01-12	30.200	30.200	28.110	29.150	29.062	5,399,128
2026-01-09	30.000	30.270	28.980	29.240	29.151	3,455,683
2026-01-08	28.400	30.000	28.240	29.820	29.730	4,981,929
2026-01-07	27.060	29.280	26.930	28.600	28.513	5,356,924
2026-01-06	27.060	27.260	26.820	27.070	26.988	2,087,342
2026-01-05	27.020	27.420	26.560	26.950	26.868	2,625,933
2025-12-31	26.370	27.200	25.790	27.000	26.918	2,722,833
2025-12-30	26.060	26.840	25.700	26.330	26.250	2,347,333
2025-12-29	26.380	26.380	25.600	26.080	26.001	2,135,300
2025-12-26	26.960	27.220	26.250	26.470	26.390	2,609,458
2025-12-25	26.750	27.800	26.600	27.110	27.028	2,914,248
2025-12-24	27.370	27.550	26.630	26.750	26.669	3,055,060
2025-12-23	27.020	27.820	26.580	27.480	27.397	3,907,458
2025-12-22	26.110	27.900	26.110	27.010	26.928	4,850,210
2025-12-19	25.420	26.540	25.260	26.110	26.031	2,504,827
2025-12-18	24.900	25.660	24.680	25.360	25.283	2,231,961
2025-12-17	25.260	25.260	24.220	24.940	24.865	1,893,713
2025-12-16	25.090	25.200	24.500	25.030	24.954	1,474,300
2025-12-15	25.020	25.640	24.420	25.360	25.283	3,089,713
2025-12-12	23.770	25.700	23.610	25.390	25.313	3,748,605
2025-12-11	24.620	24.780	23.830	23.850	23.778	1,294,000
2025-12-10	25.000	25.070	24.310	24.600	24.526	1,167,200
2025-12-09	24.970	25.240	24.820	24.870	24.795	1,048,400
2025-12-08	24.850	25.290	24.550	24.960	24.884	1,725,700
2025-12-05	23.680	24.810	23.450	24.720	24.645	1,629,400
2025-12-04	24.270	24.330	23.600	23.680	23.608	1,729,800
2025-12-03	24.670	24.760	24.080	24.210	24.137	772,300
2025-12-02	25.000	25.300	24.440	24.670	24.595	895,100
2025-12-01	25.500	25.500	24.800	24.930	24.855	1,637,600
2025-11-28	24.940	25.570	24.660	25.440	25.363	1,946,100
2025-11-27	23.830	25.520	23.740	25.170	25.094	2,588,900
2025-11-26	24.300	24.600	23.780	23.940	23.868	1,452,403
2025-11-25	24.090	24.700	23.910	24.380	24.306	1,330,000
2025-11-24	23.630	24.150	23.470	23.970	23.897	1,572,986
2025-11-21	24.580	24.700	23.190	23.450	23.379	2,561,358
2025-11-20	24.950	25.020	24.200	24.600	24.526	1,676,906
2025-11-19	25.200	25.330	24.720	24.740	24.665	1,302,300
2025-11-18	25.470	25.600	24.940	25.250	25.174	1,597,700
2025-11-17	25.770	25.770	25.110	25.470	25.393	1,402,200
2025-11-14	25.860	26.080	25.380	25.500	25.423	2,648,200
2025-11-13	24.430	26.270	24.090	25.900	25.822	7,346,903
2025-11-12	24.530	24.800	24.040	24.290	24.216	1,228,700
2025-11-11	24.750	24.940	24.390	24.530	24.456	1,528,700
2025-11-10	24.820	24.930	24.500	24.750	24.675	1,440,400
2025-11-07	24.940	24.960	24.500	24.730	24.655	1,405,600
2025-11-06	24.580	25.670	24.500	24.970	24.894	2,876,300
2025-11-05	24.120	24.700	23.860	24.550	24.476	2,271,800
2025-11-04	23.730	24.390	23.730	24.360	24.286	3,259,200
2025-11-03	24.450	24.470	23.500	23.710	23.638	5,502,943
2025-10-31	24.980	25.180	24.760	24.930	24.855	1,936,075
2025-10-30	25.080	25.380	24.640	24.750	24.675	1,909,156
2025-10-29	25.500	25.650	24.940	25.080	25.004	2,049,139
2025-10-28	25.740	26.000	25.200	25.600	25.523	1,770,904
2025-10-27	26.140	26.500	25.600	25.700	25.622	2,765,374

← NewerPage 4 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.