Zhejiang Taifu Pump Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.060 | 26.250 | 25.720 | 25.810 | 25.732 | 2,425,602 |
| 2025-07-24 | 26.210 | 26.380 | 25.870 | 26.110 | 26.031 | 3,171,226 |
| 2025-07-23 | 27.290 | 27.300 | 26.390 | 26.390 | 26.310 | 3,220,400 |
| 2025-07-22 | 27.150 | 27.360 | 26.450 | 27.290 | 27.207 | 5,178,080 |
| 2025-07-21 | 26.200 | 27.480 | 26.200 | 27.150 | 27.068 | 6,526,265 |
| 2025-07-18 | 26.010 | 26.060 | 25.680 | 25.950 | 25.871 | 2,371,200 |
| 2025-07-17 | 25.830 | 26.140 | 25.560 | 25.950 | 25.871 | 2,322,200 |
| 2025-07-16 | 26.110 | 26.290 | 25.730 | 25.850 | 25.772 | 3,211,085 |
| 2025-07-15 | 26.660 | 27.020 | 26.130 | 26.210 | 26.131 | 5,057,695 |
| 2025-07-14 | 25.180 | 27.280 | 24.980 | 27.120 | 27.038 | 9,657,177 |
| 2025-07-11 | 25.520 | 25.730 | 24.620 | 25.200 | 25.124 | 7,431,596 |
| 2025-07-10 | 27.770 | 29.000 | 26.160 | 26.750 | 26.669 | 12,915,177 |
| 2025-07-09 | 25.420 | 25.680 | 25.100 | 25.180 | 25.104 | 1,334,394 |
| 2025-07-08 | 25.380 | 25.540 | 25.070 | 25.360 | 25.283 | 1,464,600 |
| 2025-07-07 | 24.680 | 25.970 | 24.420 | 25.400 | 25.323 | 3,067,960 |
| 2025-07-04 | 24.960 | 25.130 | 24.430 | 24.680 | 24.605 | 1,705,900 |
| 2025-07-03 | 25.010 | 25.270 | 24.760 | 24.950 | 24.874 | 1,677,400 |
| 2025-07-02 | 25.850 | 25.890 | 24.760 | 24.960 | 24.884 | 2,188,950 |
| 2025-07-01 | 25.790 | 26.330 | 25.440 | 25.850 | 25.772 | 2,470,655 |
| 2025-06-30 | 25.510 | 25.950 | 25.430 | 25.530 | 25.453 | 2,281,750 |
| 2025-06-27 | 25.010 | 25.650 | 24.850 | 25.390 | 25.313 | 2,405,800 |
| 2025-06-26 | 25.100 | 25.180 | 24.650 | 24.810 | 24.660 | 1,689,421 |
| 2025-06-25 | 25.060 | 25.580 | 24.780 | 25.100 | 24.948 | 2,294,200 |
| 2025-06-24 | 25.020 | 25.500 | 24.850 | 24.970 | 24.819 | 2,000,173 |
| 2025-06-23 | 24.710 | 25.150 | 24.470 | 25.020 | 24.869 | 2,063,873 |
| 2025-06-20 | 25.660 | 25.800 | 24.630 | 25.090 | 24.938 | 3,080,464 |
| 2025-06-19 | 26.000 | 26.880 | 25.550 | 25.650 | 25.495 | 4,374,203 |
| 2025-06-18 | 25.730 | 26.250 | 25.100 | 26.020 | 25.863 | 3,219,000 |
| 2025-06-17 | 25.680 | 26.070 | 25.380 | 25.970 | 25.813 | 2,957,534 |
| 2025-06-16 | 26.210 | 26.210 | 24.700 | 25.710 | 25.555 | 4,522,700 |
| 2025-06-13 | 24.370 | 26.470 | 24.270 | 26.210 | 26.052 | 7,802,266 |
| 2025-06-12 | 23.850 | 24.620 | 23.710 | 24.580 | 24.432 | 2,585,624 |
| 2025-06-11 | 23.510 | 24.260 | 23.500 | 23.970 | 23.825 | 1,703,924 |
| 2025-06-10 | 24.190 | 24.370 | 23.200 | 23.460 | 23.318 | 2,084,700 |
| 2025-06-09 | 23.590 | 24.450 | 23.450 | 24.280 | 24.133 | 2,539,200 |
| 2025-06-06 | 23.670 | 23.770 | 23.260 | 23.480 | 23.338 | 1,220,000 |
| 2025-06-05 | 23.730 | 23.870 | 23.230 | 23.660 | 23.517 | 1,359,000 |
| 2025-06-04 | 23.700 | 23.910 | 23.250 | 23.360 | 23.219 | 1,241,100 |
| 2025-06-03 | 23.470 | 24.080 | 23.300 | 23.530 | 23.388 | 2,031,729 |
| 2025-05-30 | 24.200 | 24.360 | 23.220 | 23.440 | 23.298 | 1,550,200 |
| 2025-05-29 | 23.760 | 24.400 | 23.710 | 24.070 | 23.925 | 1,556,700 |
| 2025-05-28 | 24.040 | 24.290 | 23.740 | 23.790 | 23.646 | 1,115,600 |
| 2025-05-27 | 24.120 | 24.450 | 23.850 | 24.030 | 23.885 | 1,863,000 |
| 2025-05-26 | 24.400 | 24.650 | 23.730 | 24.220 | 24.074 | 1,988,800 |
| 2025-05-23 | 24.650 | 24.680 | 24.260 | 24.480 | 24.332 | 1,660,008 |
| 2025-05-22 | 24.410 | 25.090 | 24.120 | 24.450 | 24.302 | 1,585,400 |
| 2025-05-21 | 24.990 | 24.990 | 24.240 | 24.510 | 24.362 | 2,029,200 |
| 2025-05-20 | 24.420 | 25.260 | 24.220 | 25.060 | 24.909 | 2,670,959 |
| 2025-05-19 | 23.590 | 24.650 | 23.250 | 24.400 | 24.253 | 2,830,600 |
| 2025-05-16 | 23.410 | 24.000 | 23.410 | 23.590 | 23.447 | 1,246,593 |
| 2025-05-15 | 23.670 | 24.290 | 23.310 | 23.520 | 23.378 | 1,586,760 |
| 2025-05-14 | 23.790 | 24.000 | 23.250 | 23.530 | 23.388 | 1,464,701 |
| 2025-05-13 | 24.090 | 24.540 | 23.670 | 23.800 | 23.656 | 1,833,100 |
| 2025-05-12 | 24.220 | 24.840 | 23.760 | 23.870 | 23.726 | 3,409,400 |
| 2025-05-09 | 23.710 | 23.980 | 23.250 | 23.710 | 23.567 | 2,061,250 |
| 2025-05-08 | 23.570 | 23.970 | 23.030 | 23.710 | 23.567 | 2,726,300 |
| 2025-05-07 | 22.650 | 25.080 | 22.560 | 23.800 | 23.656 | 4,386,264 |
| 2025-05-06 | 22.160 | 22.710 | 21.810 | 22.470 | 22.334 | 2,102,300 |
| 2025-04-30 | 21.300 | 22.150 | 21.170 | 21.780 | 21.648 | 2,081,900 |
| 2025-04-29 | 21.120 | 21.350 | 20.400 | 20.900 | 20.774 | 2,144,300 |
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.