Shanghai DaZhong Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.910	2.970	2.900	2.960	2.874	19,435,456
2024-04-26	2.860	2.920	2.850	2.910	2.825	17,099,188
2024-04-25	2.850	2.870	2.830	2.860	2.777	12,699,770
2024-04-24	2.840	2.860	2.830	2.850	2.767	10,282,121
2024-04-23	2.850	2.880	2.830	2.840	2.757	13,387,452
2024-04-22	2.900	2.920	2.860	2.860	2.777	16,264,200
2024-04-19	2.880	2.950	2.870	2.910	2.825	18,999,808
2024-04-18	2.900	2.930	2.880	2.880	2.796	14,700,265
2024-04-17	2.860	2.930	2.860	2.910	2.825	22,881,594
2024-04-16	2.970	2.980	2.860	2.860	2.777	24,572,472
2024-04-15	2.990	3.010	2.920	2.970	2.884	23,393,380
2024-04-12	3.020	3.040	2.980	2.990	2.903	18,724,442
2024-04-11	2.990	3.050	2.970	3.030	2.942	26,797,885
2024-04-10	2.980	3.030	2.970	3.000	2.913	21,168,964
2024-04-09	2.980	3.010	2.960	2.990	2.903	19,736,047
2024-04-08	2.950	3.020	2.930	2.990	2.903	34,848,853
2024-04-03	2.930	2.950	2.910	2.940	2.854	15,722,213
2024-04-02	2.910	2.950	2.910	2.930	2.845	14,798,757
2024-04-01	2.900	2.920	2.890	2.920	2.835	12,244,681
2024-03-29	2.860	2.900	2.860	2.900	2.816	7,394,850
2024-03-28	2.870	2.900	2.850	2.870	2.786	12,570,032
2024-03-27	2.910	2.930	2.870	2.870	2.786	13,161,329
2024-03-26	2.910	2.920	2.880	2.910	2.825	11,844,021
2024-03-25	2.940	2.960	2.900	2.900	2.816	20,253,523
2024-03-22	2.990	3.080	2.940	2.960	2.874	24,896,833
2024-03-21	2.970	2.980	2.950	2.970	2.884	10,642,606
2024-03-20	2.960	2.980	2.950	2.970	2.884	9,379,458
2024-03-19	2.980	3.000	2.960	2.960	2.874	12,505,650
2024-03-18	2.950	2.990	2.940	2.990	2.903	16,740,202
2024-03-15	2.900	2.950	2.890	2.950	2.864	19,670,139
2024-03-14	2.910	2.930	2.890	2.920	2.835	12,850,909
2024-03-13	2.910	2.930	2.890	2.910	2.825	11,641,052
2024-03-12	2.910	2.940	2.900	2.920	2.835	15,276,541
2024-03-11	2.890	2.920	2.880	2.910	2.825	12,175,541
2024-03-08	2.890	2.900	2.870	2.900	2.816	8,148,925
2024-03-07	2.900	2.920	2.890	2.890	2.806	12,882,552
2024-03-06	2.890	2.930	2.880	2.910	2.825	14,231,198
2024-03-05	2.880	2.890	2.860	2.880	2.796	11,020,334
2024-03-04	2.920	2.930	2.880	2.890	2.806	11,501,425
2024-03-01	2.930	2.950	2.900	2.920	2.835	12,388,464
2024-02-29	2.880	2.940	2.870	2.930	2.845	16,482,829
2024-02-28	2.930	2.990	2.880	2.890	2.806	25,797,298
2024-02-27	2.880	2.930	2.880	2.930	2.845	13,865,275
2024-02-26	2.920	2.940	2.890	2.900	2.816	15,908,959
2024-02-23	2.890	2.930	2.880	2.920	2.835	15,132,789
2024-02-22	2.880	2.910	2.860	2.900	2.816	12,146,073
2024-02-21	2.870	2.950	2.850	2.890	2.806	19,105,274
2024-02-20	2.880	2.900	2.850	2.880	2.796	15,246,061
2024-02-19	2.960	2.980	2.880	2.910	2.825	21,358,928
2024-02-08	2.870	3.000	2.860	2.920	2.835	32,163,709
2024-02-07	2.780	2.880	2.770	2.870	2.786	27,651,512
2024-02-06	2.600	2.810	2.540	2.770	2.689	25,961,839
2024-02-05	2.740	2.740	2.540	2.590	2.515	30,124,811
2024-02-02	2.820	2.840	2.660	2.730	2.651	20,213,891
2024-02-01	2.840	2.870	2.780	2.810	2.728	14,564,324
2024-01-31	2.900	2.930	2.840	2.850	2.767	15,832,600
2024-01-30	2.970	2.990	2.900	2.910	2.825	14,167,995
2024-01-29	3.010	3.030	2.950	2.960	2.874	17,236,640
2024-01-26	2.990	3.040	2.980	3.010	2.922	20,089,023
2024-01-25	2.910	3.000	2.900	3.000	2.913	25,720,217

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0500 CNY
2025-08-01	0.0360 CNY
2024-08-08	0.0350 CNY
2023-08-18	0.0300 CNY
2022-07-20	0.0500 CNY
2021-08-06	0.0550 CNY
2020-08-12	0.0600 CNY
2019-08-09	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.