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
2023-10-31	3.210	3.220	3.050	3.060	2.971	47,088,950
2023-10-30	3.230	3.250	3.220	3.240	3.146	12,787,557
2023-10-27	3.210	3.250	3.190	3.240	3.146	14,565,993
2023-10-26	3.180	3.220	3.160	3.210	3.117	13,774,266
2023-10-25	3.140	3.210	3.140	3.190	3.097	18,415,536
2023-10-24	3.040	3.140	3.040	3.120	3.029	14,918,100
2023-10-23	3.130	3.130	3.000	3.030	2.942	20,168,567
2023-10-20	3.110	3.180	3.090	3.130	3.039	14,607,303
2023-10-19	3.120	3.180	3.080	3.130	3.039	15,932,451
2023-10-18	3.190	3.210	3.130	3.140	3.049	13,135,930
2023-10-17	3.210	3.250	3.200	3.210	3.117	12,646,671
2023-10-16	3.180	3.230	3.170	3.220	3.126	17,594,920
2023-10-13	3.200	3.210	3.170	3.170	3.078	10,139,138
2023-10-12	3.200	3.230	3.190	3.210	3.117	11,625,445
2023-10-11	3.240	3.260	3.180	3.190	3.097	15,768,179
2023-10-10	3.250	3.280	3.220	3.220	3.126	12,480,900
2023-10-09	3.270	3.280	3.220	3.240	3.146	16,300,774
2023-09-28	3.280	3.300	3.250	3.270	3.175	11,740,046
2023-09-27	3.270	3.310	3.250	3.270	3.175	12,378,132
2023-09-26	3.290	3.300	3.260	3.270	3.175	9,988,921
2023-09-25	3.290	3.330	3.280	3.290	3.194	13,112,979
2023-09-22	3.280	3.330	3.260	3.310	3.214	17,758,368
2023-09-21	3.310	3.330	3.280	3.280	3.185	13,124,500
2023-09-20	3.350	3.350	3.310	3.310	3.214	11,563,830
2023-09-19	3.330	3.360	3.310	3.360	3.262	14,648,288
2023-09-18	3.350	3.360	3.300	3.340	3.243	17,002,030
2023-09-15	3.400	3.400	3.340	3.350	3.252	19,714,419
2023-09-14	3.340	3.410	3.310	3.400	3.301	33,298,384
2023-09-13	3.290	3.360	3.280	3.320	3.223	18,707,893
2023-09-12	3.320	3.330	3.290	3.300	3.204	10,394,445
2023-09-11	3.270	3.310	3.250	3.300	3.204	13,489,045
2023-09-08	3.260	3.300	3.260	3.270	3.175	9,950,050
2023-09-07	3.290	3.310	3.260	3.270	3.175	13,637,502
2023-09-06	3.340	3.340	3.290	3.300	3.204	12,441,915
2023-09-05	3.390	3.390	3.320	3.340	3.243	16,495,054
2023-09-04	3.290	3.400	3.290	3.390	3.291	25,232,623
2023-09-01	3.290	3.310	3.250	3.290	3.194	17,029,031
2023-08-31	3.360	3.400	3.270	3.270	3.175	25,007,662
2023-08-30	3.460	3.480	3.330	3.330	3.233	28,369,963
2023-08-29	3.460	3.490	3.410	3.470	3.369	23,955,751
2023-08-28	3.550	3.570	3.460	3.470	3.369	38,866,468
2023-08-25	3.330	3.450	3.320	3.380	3.282	25,368,902
2023-08-24	3.360	3.390	3.330	3.340	3.243	11,411,250
2023-08-23	3.370	3.400	3.350	3.350	3.252	12,289,656
2023-08-22	3.410	3.440	3.320	3.360	3.262	19,359,191
2023-08-21	3.400	3.480	3.390	3.430	3.330	17,854,330
2023-08-18	3.420	3.460	3.400	3.410	3.311	13,470,590
2023-08-17	3.410	3.450	3.380	3.450	3.320	12,088,760
2023-08-16	3.420	3.440	3.390	3.420	3.292	11,357,555
2023-08-15	3.420	3.450	3.400	3.430	3.301	13,874,404
2023-08-14	3.400	3.440	3.370	3.410	3.282	14,317,322
2023-08-11	3.510	3.510	3.400	3.410	3.282	24,624,113
2023-08-10	3.430	3.520	3.430	3.520	3.388	23,478,595
2023-08-09	3.460	3.470	3.430	3.430	3.301	12,775,402
2023-08-08	3.510	3.530	3.450	3.480	3.349	15,256,055
2023-08-07	3.540	3.550	3.480	3.500	3.369	16,534,220
2023-08-04	3.570	3.580	3.530	3.540	3.407	16,993,331
2023-08-03	3.550	3.570	3.510	3.550	3.417	15,345,900
2023-08-02	3.580	3.580	3.530	3.550	3.417	19,048,727
2023-08-01	3.530	3.570	3.520	3.560	3.426	22,270,846

← NewerPage 13 of 21 · 1,212 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.