Zhejiang Taifu Pump Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.990 | 18.830 | 17.710 | 17.780 | 17.673 | 3,196,700 |
| 2024-10-29 | 17.860 | 18.180 | 17.470 | 18.000 | 17.891 | 3,050,500 |
| 2024-10-28 | 17.710 | 17.870 | 17.400 | 17.860 | 17.752 | 2,287,804 |
| 2024-10-25 | 17.600 | 17.840 | 17.500 | 17.760 | 17.653 | 1,384,000 |
| 2024-10-24 | 17.640 | 17.670 | 17.300 | 17.560 | 17.454 | 1,004,700 |
| 2024-10-23 | 17.650 | 17.890 | 17.520 | 17.710 | 17.603 | 1,741,600 |
| 2024-10-22 | 17.450 | 17.680 | 17.320 | 17.550 | 17.444 | 1,562,700 |
| 2024-10-21 | 17.590 | 17.590 | 17.160 | 17.420 | 17.315 | 2,129,700 |
| 2024-10-18 | 17.030 | 17.760 | 16.920 | 17.400 | 17.295 | 2,275,714 |
| 2024-10-17 | 17.410 | 17.490 | 16.900 | 17.070 | 16.967 | 1,249,075 |
| 2024-10-16 | 16.600 | 17.270 | 16.400 | 17.170 | 17.066 | 1,605,576 |
| 2024-10-15 | 17.140 | 17.390 | 16.720 | 16.730 | 16.629 | 1,399,824 |
| 2024-10-14 | 16.900 | 17.180 | 16.530 | 17.140 | 17.036 | 1,651,500 |
| 2024-10-11 | 18.010 | 18.110 | 16.710 | 16.900 | 16.798 | 2,386,900 |
| 2024-10-10 | 18.900 | 19.000 | 17.760 | 18.260 | 18.150 | 3,557,806 |
| 2024-10-09 | 19.400 | 19.530 | 17.330 | 19.500 | 19.382 | 3,721,337 |
| 2024-10-08 | 20.010 | 20.900 | 18.400 | 20.390 | 20.267 | 6,275,989 |
| 2024-09-30 | 16.190 | 17.840 | 15.600 | 17.510 | 17.404 | 3,000,000 |
| 2024-09-27 | 15.220 | 15.830 | 15.000 | 15.710 | 15.615 | 1,888,224 |
| 2024-09-26 | 14.600 | 15.010 | 14.600 | 15.010 | 14.919 | 870,900 |
| 2024-09-25 | 14.940 | 15.030 | 14.590 | 14.720 | 14.631 | 974,300 |
| 2024-09-24 | 14.210 | 14.600 | 14.180 | 14.590 | 14.502 | 658,100 |
| 2024-09-23 | 13.870 | 14.400 | 13.870 | 14.210 | 14.124 | 992,600 |
| 2024-09-20 | 14.260 | 14.260 | 13.860 | 13.970 | 13.886 | 630,400 |
| 2024-09-19 | 13.970 | 14.460 | 13.930 | 14.220 | 14.134 | 849,900 |
| 2024-09-18 | 14.360 | 14.460 | 13.700 | 13.910 | 13.826 | 858,600 |
| 2024-09-13 | 14.670 | 14.730 | 14.330 | 14.350 | 14.263 | 600,600 |
| 2024-09-12 | 14.730 | 14.980 | 14.600 | 14.600 | 14.512 | 426,900 |
| 2024-09-11 | 14.970 | 14.970 | 14.680 | 14.770 | 14.681 | 454,300 |
| 2024-09-10 | 14.690 | 14.930 | 14.550 | 14.880 | 14.790 | 608,400 |
| 2024-09-09 | 14.600 | 14.750 | 14.380 | 14.620 | 14.532 | 747,500 |
| 2024-09-06 | 15.000 | 15.000 | 14.620 | 14.650 | 14.562 | 786,700 |
| 2024-09-05 | 14.930 | 15.120 | 14.810 | 14.930 | 14.840 | 963,200 |
| 2024-09-04 | 15.060 | 15.150 | 14.860 | 14.930 | 14.840 | 828,800 |
| 2024-09-03 | 15.750 | 15.750 | 15.040 | 15.160 | 15.068 | 1,042,700 |
| 2024-09-02 | 15.410 | 15.770 | 15.300 | 15.450 | 15.357 | 1,363,500 |
| 2024-08-30 | 15.300 | 15.800 | 14.300 | 15.500 | 15.406 | 2,279,400 |
| 2024-08-29 | 15.450 | 15.700 | 15.180 | 15.330 | 15.237 | 1,846,200 |
| 2024-08-28 | 14.770 | 15.650 | 14.750 | 15.450 | 15.357 | 1,648,600 |
| 2024-08-27 | 15.060 | 15.100 | 14.670 | 14.800 | 14.711 | 785,100 |
| 2024-08-26 | 14.770 | 15.140 | 14.620 | 15.060 | 14.969 | 1,137,400 |
| 2024-08-23 | 14.890 | 15.190 | 14.440 | 14.760 | 14.671 | 1,554,600 |
| 2024-08-22 | 15.790 | 17.570 | 14.610 | 14.960 | 14.870 | 3,755,898 |
| 2024-08-21 | 15.770 | 15.840 | 15.540 | 15.680 | 15.585 | 926,000 |
| 2024-08-20 | 16.000 | 16.280 | 15.510 | 15.640 | 15.546 | 1,044,100 |
| 2024-08-19 | 16.010 | 16.200 | 15.690 | 15.990 | 15.893 | 809,900 |
| 2024-08-16 | 16.050 | 16.220 | 15.800 | 16.100 | 16.003 | 1,049,500 |
| 2024-08-15 | 15.980 | 16.120 | 15.640 | 15.990 | 15.893 | 842,700 |
| 2024-08-14 | 16.450 | 16.450 | 15.870 | 15.980 | 15.883 | 753,000 |
| 2024-08-13 | 15.940 | 16.200 | 15.660 | 16.110 | 16.013 | 681,400 |
| 2024-08-12 | 16.300 | 16.300 | 15.660 | 15.920 | 15.824 | 714,600 |
| 2024-08-09 | 15.740 | 15.970 | 15.700 | 15.870 | 15.774 | 698,300 |
| 2024-08-08 | 16.200 | 16.250 | 15.660 | 15.730 | 15.635 | 920,900 |
| 2024-08-07 | 16.360 | 16.460 | 16.100 | 16.200 | 16.102 | 728,525 |
| 2024-08-06 | 16.270 | 16.550 | 15.890 | 16.320 | 16.221 | 1,396,391 |
| 2024-08-05 | 15.940 | 16.850 | 15.940 | 16.120 | 16.023 | 1,916,900 |
| 2024-08-02 | 16.440 | 16.550 | 16.030 | 16.130 | 16.033 | 1,067,800 |
| 2024-08-01 | 15.930 | 17.010 | 15.730 | 16.480 | 16.380 | 2,760,100 |
| 2024-07-31 | 15.650 | 16.030 | 15.440 | 15.910 | 15.814 | 1,734,100 |
| 2024-07-30 | 14.780 | 16.580 | 14.720 | 15.730 | 15.635 | 3,646,723 |
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.