Zhejiang Taifu Pump Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.220	20.730	20.200	20.260	20.138	1,142,100
2025-04-25	20.920	21.200	20.600	20.670	20.545	1,028,932
2025-04-24	21.200	21.500	20.800	20.910	20.784	1,501,600
2025-04-23	20.760	21.500	20.470	21.150	21.022	1,839,272
2025-04-22	20.180	20.880	20.100	20.600	20.476	1,761,200
2025-04-21	18.730	21.150	18.530	20.250	20.128	3,428,709
2025-04-18	18.710	18.980	18.360	18.720	18.607	1,039,100
2025-04-17	18.590	18.890	18.210	18.630	18.517	1,158,600
2025-04-16	19.170	19.340	18.240	18.440	18.329	1,392,852
2025-04-15	19.100	19.800	18.900	19.140	19.024	1,048,800
2025-04-14	19.000	19.560	18.870	19.210	19.094	1,296,360
2025-04-11	18.790	19.110	18.600	18.700	18.587	1,401,072
2025-04-10	18.870	19.260	18.050	18.810	18.696	1,898,300
2025-04-09	17.410	18.130	16.030	18.040	17.931	2,360,241
2025-04-08	17.540	18.290	17.280	17.770	17.663	2,185,172
2025-04-07	19.810	20.310	17.100	17.170	17.066	2,479,689
2025-04-03	21.190	21.550	20.860	21.200	21.072	1,494,911
2025-04-02	21.470	21.820	21.020	21.550	21.420	1,831,511
2025-04-01	20.780	21.200	20.780	20.900	20.774	1,121,796
2025-03-31	21.010	21.100	20.310	20.700	20.575	1,625,708
2025-03-28	22.160	22.160	20.980	21.070	20.943	1,938,311
2025-03-27	22.670	22.670	21.810	22.040	21.907	1,179,924
2025-03-26	22.180	22.930	22.000	22.670	22.533	1,138,376
2025-03-25	22.550	22.670	21.830	22.250	22.116	1,065,963
2025-03-24	23.480	23.710	21.920	22.540	22.404	1,882,998
2025-03-21	24.100	24.100	23.200	23.560	23.418	1,808,201
2025-03-20	24.350	24.520	23.900	24.150	24.004	1,730,330
2025-03-19	25.160	25.300	24.260	24.460	24.312	2,763,806
2025-03-18	24.640	25.700	24.450	25.240	25.088	3,016,058
2025-03-17	24.660	25.180	24.060	24.580	24.432	1,688,399
2025-03-14	24.700	24.980	24.260	24.660	24.511	1,842,222
2025-03-13	24.900	25.270	24.360	24.690	24.541	1,913,832
2025-03-12	25.760	25.760	24.800	24.900	24.750	2,879,017
2025-03-11	25.230	26.300	25.100	25.470	25.316	3,570,756
2025-03-10	25.000	25.600	24.570	25.490	25.336	3,009,448
2025-03-07	24.630	25.250	24.400	24.890	24.740	2,718,106
2025-03-06	24.410	25.390	24.280	24.650	24.501	2,665,590
2025-03-05	24.360	24.570	23.300	24.450	24.302	2,202,795
2025-03-04	23.900	24.360	23.700	24.270	24.123	1,332,600
2025-03-03	24.670	24.940	23.670	24.010	23.865	2,669,500
2025-02-28	24.500	24.750	24.080	24.370	24.223	1,858,003
2025-02-27	24.820	25.200	23.780	24.660	24.511	3,782,381
2025-02-26	25.480	25.590	24.410	24.850	24.700	4,499,491
2025-02-25	24.920	25.980	24.330	25.400	25.247	5,197,434
2025-02-24	23.440	25.290	22.950	25.280	25.127	6,326,977
2025-02-21	23.270	23.580	23.000	23.280	23.139	1,950,536
2025-02-20	23.900	24.040	23.000	23.350	23.209	2,255,824
2025-02-19	23.480	23.650	22.900	23.630	23.487	2,775,292
2025-02-18	23.010	23.860	23.010	23.390	23.249	3,478,417
2025-02-17	22.700	23.240	22.010	23.240	23.100	2,454,610
2025-02-14	22.750	23.190	22.400	22.620	22.483	2,180,052
2025-02-13	23.370	23.370	22.660	22.750	22.613	1,334,361
2025-02-12	22.930	23.380	22.510	23.140	23.000	1,954,600
2025-02-11	23.330	23.580	22.750	22.880	22.742	2,059,031
2025-02-10	23.990	23.990	22.540	23.210	23.070	3,286,101
2025-02-07	23.000	23.740	22.990	23.660	23.517	2,408,102
2025-02-06	22.430	23.360	22.100	23.080	22.941	1,751,944
2025-02-05	23.500	23.500	21.980	22.450	22.314	2,191,412
2025-01-27	23.150	23.700	22.930	23.190	23.050	1,789,452
2025-01-24	22.360	23.010	22.010	22.930	22.791	1,921,769

← NewerPage 7 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.