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
2023-07-31	3.500	3.550	3.490	3.540	3.407	18,894,400
2023-07-28	3.440	3.510	3.440	3.500	3.369	20,267,652
2023-07-27	3.480	3.500	3.450	3.470	3.340	11,873,265
2023-07-26	3.460	3.470	3.440	3.470	3.340	12,418,028
2023-07-25	3.430	3.490	3.420	3.460	3.330	19,460,263
2023-07-24	3.410	3.430	3.400	3.410	3.282	13,407,959
2023-07-21	3.390	3.440	3.390	3.420	3.292	16,692,729
2023-07-20	3.470	3.500	3.390	3.410	3.282	20,902,907
2023-07-19	3.430	3.490	3.420	3.480	3.349	24,693,528
2023-07-18	3.400	3.460	3.380	3.440	3.311	28,979,983
2023-07-17	3.320	3.360	3.310	3.360	3.234	16,761,400
2023-07-14	3.350	3.360	3.310	3.350	3.224	16,456,828
2023-07-13	3.370	3.420	3.340	3.340	3.215	35,254,179
2023-07-12	3.340	3.350	3.300	3.320	3.195	9,684,204
2023-07-11	3.340	3.360	3.320	3.350	3.224	10,872,096
2023-07-10	3.350	3.360	3.320	3.330	3.205	10,670,700
2023-07-07	3.300	3.360	3.290	3.330	3.205	9,982,500
2023-07-06	3.310	3.350	3.300	3.310	3.186	9,058,349
2023-07-05	3.300	3.320	3.290	3.300	3.176	9,083,507
2023-07-04	3.360	3.360	3.300	3.310	3.186	14,202,785
2023-07-03	3.330	3.380	3.320	3.350	3.224	17,693,155
2023-06-30	3.290	3.350	3.280	3.320	3.195	14,703,430
2023-06-29	3.330	3.350	3.290	3.310	3.186	14,703,136
2023-06-28	3.290	3.350	3.270	3.340	3.215	19,320,219
2023-06-27	3.190	3.320	3.180	3.290	3.166	24,884,643
2023-06-26	3.170	3.220	3.150	3.170	3.051	20,885,329
2023-06-21	3.180	3.210	3.170	3.180	3.061	14,558,505
2023-06-20	3.220	3.230	3.170	3.170	3.051	14,896,296
2023-06-19	3.280	3.280	3.210	3.230	3.109	14,248,273
2023-06-16	3.250	3.340	3.240	3.260	3.138	22,120,907
2023-06-15	3.260	3.260	3.200	3.240	3.118	12,365,018
2023-06-14	3.270	3.310	3.240	3.250	3.128	12,963,691
2023-06-13	3.250	3.280	3.240	3.270	3.147	12,894,969
2023-06-12	3.290	3.300	3.260	3.260	3.138	11,487,044
2023-06-09	3.280	3.300	3.260	3.280	3.157	9,708,124
2023-06-08	3.270	3.310	3.250	3.300	3.176	13,777,274
2023-06-07	3.300	3.320	3.270	3.290	3.166	10,637,204
2023-06-06	3.340	3.380	3.270	3.280	3.157	15,465,259
2023-06-05	3.340	3.360	3.310	3.350	3.224	14,158,491
2023-06-02	3.310	3.410	3.290	3.350	3.224	19,273,821
2023-06-01	3.290	3.350	3.270	3.300	3.176	17,973,094
2023-05-31	3.350	3.370	3.290	3.300	3.176	12,639,900
2023-05-30	3.330	3.370	3.310	3.350	3.224	13,440,650
2023-05-29	3.310	3.410	3.290	3.330	3.205	22,453,592
2023-05-26	3.300	3.330	3.250	3.310	3.186	16,831,880
2023-05-25	3.250	3.300	3.230	3.300	3.176	23,135,789
2023-05-24	3.280	3.300	3.230	3.240	3.118	27,460,841
2023-05-23	3.370	3.370	3.280	3.290	3.166	17,560,165
2023-05-22	3.370	3.390	3.340	3.360	3.234	16,660,482
2023-05-19	3.410	3.420	3.340	3.350	3.224	20,143,969
2023-05-18	3.440	3.450	3.400	3.420	3.292	17,944,973
2023-05-17	3.460	3.470	3.420	3.440	3.311	18,702,926
2023-05-16	3.510	3.520	3.440	3.470	3.340	28,135,524
2023-05-15	3.500	3.520	3.430	3.500	3.369	30,893,499
2023-05-12	3.530	3.540	3.460	3.480	3.349	40,197,044
2023-05-11	3.440	3.610	3.410	3.550	3.417	60,054,021
2023-05-10	3.340	3.430	3.340	3.400	3.272	32,855,615
2023-05-09	3.310	3.420	3.300	3.350	3.224	37,158,127
2023-05-08	3.280	3.340	3.260	3.320	3.195	32,110,392
2023-05-05	3.220	3.300	3.200	3.280	3.157	42,286,632

← NewerPage 14 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.