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
2024-01-24	2.810	2.930	2.810	2.930	2.845	22,466,943
2024-01-23	2.760	2.820	2.700	2.810	2.728	10,716,174
2024-01-22	2.890	2.890	2.740	2.770	2.689	15,919,462
2024-01-19	2.890	2.910	2.870	2.890	2.806	6,784,224
2024-01-18	2.930	2.930	2.830	2.900	2.816	18,523,941
2024-01-17	2.970	2.990	2.920	2.930	2.845	13,516,474
2024-01-16	2.980	3.000	2.940	2.960	2.874	11,691,550
2024-01-15	3.000	3.010	2.980	2.990	2.903	9,376,736
2024-01-12	2.990	3.030	2.990	3.010	2.922	8,891,795
2024-01-11	2.980	3.020	2.960	3.000	2.913	11,052,093
2024-01-10	2.970	2.990	2.940	2.980	2.893	10,334,144
2024-01-09	2.950	2.980	2.950	2.970	2.884	10,156,202
2024-01-08	2.990	2.990	2.950	2.950	2.864	12,379,758
2024-01-05	3.010	3.030	2.980	2.990	2.903	12,787,830
2024-01-04	3.020	3.040	3.000	3.010	2.922	8,822,159
2024-01-03	3.010	3.040	3.010	3.020	2.932	11,674,952
2024-01-02	3.030	3.050	3.020	3.020	2.932	11,223,534
2023-12-29	3.010	3.030	3.000	3.020	2.932	11,118,150
2023-12-28	2.970	3.020	2.950	3.010	2.922	10,708,824
2023-12-27	2.970	2.980	2.940	2.980	2.893	10,657,424
2023-12-26	2.980	2.990	2.960	2.970	2.884	10,719,200
2023-12-25	3.000	3.010	2.970	2.980	2.893	11,402,670
2023-12-22	3.030	3.030	3.000	3.010	2.922	14,341,247
2023-12-21	3.020	3.050	2.980	3.040	2.952	20,509,657
2023-12-20	3.050	3.070	3.020	3.020	2.932	16,669,190
2023-12-19	3.080	3.100	3.030	3.060	2.971	22,408,879
2023-12-18	3.130	3.140	3.080	3.080	2.990	26,953,967
2023-12-15	3.190	3.220	3.130	3.140	3.049	36,243,018
2023-12-14	3.130	3.190	3.110	3.170	3.078	40,375,416
2023-12-13	3.120	3.160	3.110	3.140	3.049	28,639,318
2023-12-12	3.100	3.140	3.070	3.130	3.039	28,339,242
2023-12-11	3.100	3.120	3.050	3.120	3.029	31,464,049
2023-12-08	3.070	3.130	3.060	3.090	3.000	30,870,099
2023-12-07	3.060	3.080	3.050	3.070	2.981	13,203,069
2023-12-06	3.060	3.070	3.050	3.060	2.971	12,285,111
2023-12-05	3.100	3.100	3.050	3.050	2.961	17,567,400
2023-12-04	3.110	3.110	3.080	3.110	3.019	13,088,932
2023-12-01	3.080	3.110	3.070	3.100	3.010	14,873,178
2023-11-30	3.060	3.110	3.050	3.090	3.000	19,011,210
2023-11-29	3.100	3.100	3.050	3.060	2.971	15,472,504
2023-11-28	3.080	3.110	3.070	3.110	3.019	15,456,934
2023-11-27	3.100	3.110	3.070	3.090	3.000	16,505,440
2023-11-24	3.130	3.140	3.090	3.110	3.019	22,569,652
2023-11-23	3.130	3.140	3.110	3.130	3.039	22,103,879
2023-11-22	3.150	3.160	3.110	3.120	3.029	25,725,980
2023-11-21	3.160	3.190	3.140	3.160	3.068	33,995,355
2023-11-20	3.160	3.190	3.130	3.150	3.058	59,272,321
2023-11-17	3.040	3.370	3.040	3.190	3.097	84,790,343
2023-11-16	3.080	3.080	3.050	3.060	2.971	12,135,383
2023-11-15	3.080	3.100	3.070	3.090	3.000	12,496,588
2023-11-14	3.080	3.090	3.060	3.080	2.990	15,860,832
2023-11-13	3.070	3.110	3.050	3.090	3.000	23,822,042
2023-11-10	3.020	3.090	3.010	3.080	2.990	33,290,852
2023-11-09	3.040	3.050	3.020	3.030	2.942	15,410,933
2023-11-08	3.050	3.070	3.030	3.040	2.952	14,208,610
2023-11-07	3.060	3.070	3.030	3.060	2.971	18,674,968
2023-11-06	3.050	3.070	3.040	3.070	2.981	28,748,644
2023-11-03	3.020	3.070	3.010	3.040	2.952	24,472,683
2023-11-02	3.020	3.040	3.000	3.010	2.922	27,331,424
2023-11-01	3.070	3.080	3.020	3.030	2.942	31,082,166

← NewerPage 12 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.