Australia markets closed

Zhejiang Dayuan Pumps Industry Co., Ltd (603757.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.47+0.07 (+0.36%)
At close: 03:00PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202419.2519.6219.2319.4719.47568,070
20 June 202419.9319.9319.2019.4019.401,327,200
20 June 20241 Dividend
19 June 202420.8021.0920.5521.0620.061,328,500
18 June 202420.2520.7920.2520.6819.70847,200
17 June 202420.2520.6420.0820.5619.581,049,168
14 June 202421.6921.6920.4120.6919.711,439,500
13 June 202420.5421.0020.3820.7919.801,061,100
12 June 202420.3820.5020.2420.4219.45542,300
11 June 202420.2420.4419.9720.3919.42564,864
07 June 202419.7020.3219.7020.2219.26849,942
06 June 202419.8719.9619.5019.7518.81960,616
05 June 202420.2320.2319.6819.6918.761,308,125
04 June 202420.4520.5720.1320.2319.27930,978
03 June 202421.1121.1120.3320.4619.49621,300
31 May 202420.4521.1220.4520.9019.91638,000
30 May 202420.6320.8020.5120.6119.63374,060
29 May 202420.7220.9120.6120.7319.75532,400
28 May 202421.3521.3520.7820.8419.85580,900
27 May 202421.0021.2320.8821.1820.17560,300
24 May 202421.5821.5820.8020.8919.901,113,400
23 May 202421.6921.7221.2021.5220.501,195,897
22 May 202421.6021.7621.5521.7520.72350,201
21 May 202421.8221.8521.5921.6620.63459,400
20 May 202421.8921.9221.6721.7720.74500,000
17 May 202421.8021.8321.6021.7620.73549,078
16 May 202422.1922.1921.6521.7220.691,133,100
15 May 202421.9022.3521.8622.0420.99902,500
14 May 202421.9022.1421.8221.9420.90735,144
13 May 202421.8922.4421.5221.9720.931,352,044
10 May 202421.9522.1721.5922.1321.081,541,797
09 May 202421.2822.0821.2821.9320.891,655,800
08 May 202421.7521.8021.2921.4120.391,459,058
07 May 202421.8321.8421.6821.7920.761,304,500
06 May 202421.9621.9821.6621.8320.791,860,848
30 Apr 202421.7921.9821.6221.8120.772,705,196
29 Apr 202422.1022.2021.5021.9320.896,435,553
26 Apr 202423.7423.7923.5023.7422.611,329,996
25 Apr 202423.4323.8023.4023.7322.60999,996
24 Apr 202423.3523.7223.2723.7222.591,350,640
23 Apr 202423.2723.5723.0823.4722.361,346,880
22 Apr 202423.2024.2023.0423.5322.412,690,538
19 Apr 202422.5222.8922.4122.8521.771,186,200
18 Apr 202422.5023.1922.2522.6721.591,895,260
17 Apr 202421.9822.5821.8622.5121.442,632,750
16 Apr 202422.0822.2021.4521.7920.762,185,723
15 Apr 202422.2922.5021.5021.9720.932,444,470
12 Apr 202422.6722.6721.8521.9820.94951,000
11 Apr 202422.0922.5021.8022.1121.06764,800
10 Apr 202422.5422.6921.9122.0120.96995,100
09 Apr 202422.0522.5822.0522.5721.501,009,847
08 Apr 202422.9522.9522.1022.1221.071,461,000
03 Apr 202423.3523.4722.8022.9221.831,373,700
02 Apr 202423.3023.5623.2323.3322.221,221,678
01 Apr 202423.1023.4922.9723.2722.171,505,868
29 Mar 202422.7422.9422.5023.0321.94604,200
28 Mar 202422.7123.1522.4922.6521.571,608,100
27 Mar 202423.3323.3922.6722.7321.65981,300
26 Mar 202423.7023.7022.9623.3022.191,130,800
25 Mar 202424.1024.3223.4023.5022.381,527,500
22 Mar 202424.2924.5023.7224.0822.941,268,666
21 Mar 202424.1924.4024.0624.2723.121,357,610
20 Mar 202424.0724.1923.8824.1623.011,309,810
19 Mar 202424.0524.1023.8523.9822.841,050,472
18 Mar 202423.7923.9523.6523.9522.811,372,582
15 Mar 202423.4523.8623.2523.7922.661,587,300
14 Mar 202423.7023.9223.2123.5422.421,291,466
13 Mar 202423.7723.9223.5223.6322.511,005,896
12 Mar 202423.9924.1223.4323.7522.622,035,200
11 Mar 202423.0424.5022.6824.1823.033,021,086
08 Mar 202423.3424.0423.0123.3122.201,777,000
07 Mar 202423.0423.8423.0423.3722.261,894,576
06 Mar 202423.1323.3122.8923.0221.931,168,800
05 Mar 202423.1923.3322.6623.1022.001,528,300
04 Mar 202423.0023.9622.8123.4222.312,185,300
01 Mar 202422.7323.1022.6223.0121.921,564,100
29 Feb 202421.8822.8121.6822.8021.721,591,791
28 Feb 202423.2923.3522.0322.2221.162,308,491
27 Feb 202423.3823.3822.4923.2122.111,384,200
26 Feb 202422.8623.6822.3123.2122.112,378,900
23 Feb 202422.1222.2521.7322.2021.151,025,000
22 Feb 202421.8322.2221.5322.1121.061,104,300
21 Feb 202421.4822.5021.2321.9320.891,448,526
20 Feb 202421.4521.9920.3421.8820.841,507,367
19 Feb 202421.8621.9821.3221.5420.521,691,868
08 Feb 202419.8021.6919.8021.5720.553,471,432
07 Feb 202419.4020.2419.0819.7218.782,159,000
06 Feb 202418.1520.1517.7119.5518.622,813,370
05 Feb 202419.9019.9017.9118.4617.581,950,583
02 Feb 202420.1920.3219.1219.8118.871,667,805
01 Feb 202420.4020.6219.8420.1919.231,554,140
31 Jan 202421.3921.3920.3720.5819.601,912,924
30 Jan 202421.5321.9521.3021.4720.451,367,660
29 Jan 202422.5522.6321.5821.6520.62918,860
26 Jan 202422.2122.9522.0222.5521.481,643,188
25 Jan 202421.5522.2521.0522.1721.121,255,333
24 Jan 202421.6021.8420.6221.6520.621,527,464
23 Jan 202421.6321.8521.1221.6720.641,812,546
22 Jan 202423.2523.2821.6721.8520.811,419,100
19 Jan 202423.3023.4522.8423.2522.151,040,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...