Zhejiang Taifu Pump Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.700 | 23.930 | 22.580 | 22.580 | 22.444 | 2,610,842 |
| 2025-01-22 | 22.040 | 23.280 | 21.480 | 22.470 | 22.334 | 3,195,498 |
| 2025-01-21 | 22.400 | 22.500 | 20.590 | 22.200 | 22.066 | 3,508,824 |
| 2025-01-20 | 23.060 | 23.510 | 22.150 | 22.220 | 22.086 | 2,477,693 |
| 2025-01-17 | 22.890 | 23.280 | 22.300 | 23.070 | 22.931 | 1,229,900 |
| 2025-01-16 | 22.880 | 23.070 | 22.430 | 22.920 | 22.782 | 1,209,970 |
| 2025-01-15 | 23.260 | 23.460 | 22.610 | 22.690 | 22.553 | 1,405,013 |
| 2025-01-14 | 22.840 | 23.630 | 22.650 | 23.370 | 23.229 | 2,171,348 |
| 2025-01-13 | 23.110 | 23.110 | 21.580 | 22.420 | 22.285 | 1,907,315 |
| 2025-01-10 | 23.260 | 24.150 | 22.680 | 23.130 | 22.990 | 2,204,386 |
| 2025-01-09 | 24.010 | 25.030 | 23.000 | 23.210 | 23.070 | 4,526,928 |
| 2025-01-08 | 23.140 | 24.700 | 22.210 | 24.580 | 24.432 | 3,744,591 |
| 2025-01-07 | 21.690 | 22.810 | 20.540 | 22.810 | 22.672 | 2,635,426 |
| 2025-01-06 | 23.740 | 24.670 | 20.920 | 21.280 | 21.151 | 4,175,688 |
| 2025-01-03 | 25.460 | 25.810 | 23.780 | 23.970 | 23.825 | 2,124,862 |
| 2025-01-02 | 26.940 | 26.940 | 25.090 | 25.460 | 25.306 | 2,516,229 |
| 2024-12-31 | 26.330 | 27.300 | 25.880 | 26.800 | 26.638 | 3,457,787 |
| 2024-12-30 | 27.000 | 27.050 | 25.410 | 26.120 | 25.962 | 3,676,050 |
| 2024-12-27 | 29.000 | 29.090 | 26.510 | 26.760 | 26.598 | 5,585,554 |
| 2024-12-26 | 28.620 | 30.010 | 28.620 | 29.180 | 29.004 | 4,798,071 |
| 2024-12-25 | 28.600 | 28.860 | 27.100 | 28.580 | 28.407 | 5,685,877 |
| 2024-12-24 | 27.010 | 29.450 | 26.510 | 29.260 | 29.083 | 9,407,100 |
| 2024-12-23 | 25.670 | 27.710 | 25.300 | 27.300 | 27.135 | 5,841,023 |
| 2024-12-20 | 23.700 | 26.900 | 23.700 | 25.990 | 25.833 | 4,644,860 |
| 2024-12-19 | 23.010 | 24.260 | 22.880 | 23.810 | 23.666 | 2,219,266 |
| 2024-12-18 | 24.150 | 24.200 | 22.920 | 23.160 | 23.020 | 3,040,267 |
| 2024-12-17 | 26.660 | 26.860 | 23.660 | 24.130 | 23.984 | 5,938,951 |
| 2024-12-16 | 24.600 | 28.450 | 24.310 | 27.450 | 27.284 | 5,861,492 |
| 2024-12-13 | 25.100 | 25.530 | 24.530 | 24.600 | 24.451 | 1,617,288 |
| 2024-12-12 | 25.300 | 26.380 | 25.170 | 25.280 | 25.127 | 2,194,067 |
| 2024-12-11 | 24.880 | 25.300 | 24.200 | 25.160 | 25.008 | 1,667,100 |
| 2024-12-10 | 25.350 | 25.900 | 24.700 | 24.910 | 24.760 | 3,044,852 |
| 2024-12-09 | 23.300 | 27.000 | 23.300 | 25.050 | 24.899 | 4,567,249 |
| 2024-12-06 | 23.440 | 23.550 | 22.900 | 23.300 | 23.159 | 1,933,500 |
| 2024-12-05 | 22.190 | 23.600 | 22.090 | 23.430 | 23.288 | 2,635,631 |
| 2024-12-04 | 22.420 | 22.940 | 21.750 | 22.300 | 22.165 | 2,498,200 |
| 2024-12-03 | 21.040 | 22.660 | 20.800 | 22.630 | 22.493 | 3,196,379 |
| 2024-12-02 | 21.260 | 21.360 | 20.600 | 20.850 | 20.724 | 1,467,100 |
| 2024-11-29 | 20.930 | 21.380 | 20.720 | 21.150 | 21.022 | 1,180,500 |
| 2024-11-28 | 21.730 | 21.880 | 21.020 | 21.020 | 20.893 | 1,271,500 |
| 2024-11-27 | 21.090 | 21.540 | 20.570 | 21.500 | 21.370 | 1,052,300 |
| 2024-11-26 | 21.770 | 21.910 | 21.000 | 21.340 | 21.211 | 1,049,727 |
| 2024-11-25 | 20.450 | 21.790 | 20.450 | 21.750 | 21.619 | 1,377,900 |
| 2024-11-22 | 21.230 | 21.720 | 20.370 | 20.600 | 20.476 | 1,409,600 |
| 2024-11-21 | 21.580 | 21.880 | 21.000 | 21.450 | 21.320 | 767,811 |
| 2024-11-20 | 21.510 | 22.100 | 21.060 | 21.580 | 21.450 | 1,334,900 |
| 2024-11-19 | 20.600 | 21.510 | 20.570 | 21.510 | 21.380 | 1,379,400 |
| 2024-11-18 | 22.430 | 22.430 | 20.300 | 20.570 | 20.446 | 2,302,400 |
| 2024-11-15 | 22.510 | 22.900 | 22.160 | 22.230 | 22.096 | 1,577,600 |
| 2024-11-14 | 23.170 | 23.320 | 22.500 | 22.680 | 22.543 | 1,300,294 |
| 2024-11-13 | 23.040 | 23.700 | 22.420 | 23.230 | 23.090 | 2,376,794 |
| 2024-11-12 | 23.580 | 24.100 | 23.180 | 23.480 | 23.338 | 2,649,103 |
| 2024-11-11 | 24.170 | 24.290 | 23.160 | 23.740 | 23.597 | 4,395,368 |
| 2024-11-08 | 21.780 | 24.570 | 21.390 | 24.550 | 24.402 | 5,205,457 |
| 2024-11-07 | 20.960 | 21.960 | 20.300 | 21.780 | 21.648 | 3,047,400 |
| 2024-11-06 | 22.200 | 22.740 | 20.700 | 20.960 | 20.833 | 5,595,200 |
| 2024-11-05 | 21.500 | 22.440 | 21.020 | 22.290 | 22.155 | 5,029,624 |
| 2024-11-04 | 19.010 | 22.000 | 19.010 | 21.500 | 21.370 | 7,033,902 |
| 2024-11-01 | 20.880 | 20.880 | 18.790 | 19.150 | 19.034 | 5,875,985 |
| 2024-10-31 | 17.840 | 21.340 | 17.610 | 21.050 | 20.923 | 7,996,364 |
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.