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
2023-05-04	3.050	3.220	3.050	3.200	3.080	56,572,794
2023-04-28	2.990	3.020	2.970	3.010	2.897	9,165,086
2023-04-27	2.980	3.000	2.950	2.990	2.878	9,297,985
2023-04-26	2.920	2.980	2.920	2.970	2.858	9,386,914
2023-04-25	2.960	2.980	2.910	2.940	2.830	12,144,794
2023-04-24	2.980	2.990	2.940	2.950	2.839	14,897,735
2023-04-21	3.020	3.030	2.970	2.980	2.868	11,285,560
2023-04-20	3.020	3.020	2.980	3.010	2.897	8,940,590
2023-04-19	3.050	3.060	3.010	3.020	2.907	9,315,848
2023-04-18	3.030	3.070	3.020	3.040	2.926	14,252,724
2023-04-17	3.020	3.040	3.010	3.020	2.907	10,602,603
2023-04-14	3.010	3.030	3.000	3.010	2.897	8,922,732
2023-04-13	3.010	3.020	3.000	3.020	2.907	6,888,400
2023-04-12	2.990	3.030	2.980	3.010	2.897	12,303,264
2023-04-11	3.010	3.010	2.970	2.980	2.868	9,639,400
2023-04-10	3.020	3.030	2.990	2.990	2.878	14,761,989
2023-04-07	3.020	3.040	3.000	3.030	2.916	9,821,365
2023-04-06	3.010	3.030	3.000	3.010	2.897	9,353,821
2023-04-04	3.040	3.050	3.010	3.020	2.907	11,334,514
2023-04-03	3.040	3.050	3.020	3.030	2.916	19,391,552
2023-03-31	3.050	3.050	3.020	3.020	2.907	10,429,123
2023-03-30	3.040	3.060	3.020	3.040	2.926	9,701,350
2023-03-29	3.080	3.090	3.040	3.050	2.935	9,887,581
2023-03-28	3.090	3.100	3.060	3.080	2.964	8,660,358
2023-03-27	3.120	3.130	3.070	3.080	2.964	10,375,122
2023-03-24	3.120	3.130	3.110	3.120	3.003	7,265,981
2023-03-23	3.140	3.150	3.110	3.120	3.003	6,412,352
2023-03-22	3.150	3.160	3.120	3.140	3.022	7,568,622
2023-03-21	3.120	3.150	3.110	3.140	3.022	8,485,010
2023-03-20	3.110	3.160	3.110	3.120	3.003	11,583,934
2023-03-17	3.080	3.140	3.070	3.110	2.993	9,416,501
2023-03-16	3.090	3.110	3.060	3.070	2.955	7,240,105
2023-03-15	3.060	3.100	3.050	3.100	2.984	7,670,388
2023-03-14	3.080	3.090	3.030	3.050	2.935	10,300,690
2023-03-13	3.070	3.100	3.060	3.080	2.964	8,140,113
2023-03-10	3.130	3.130	3.080	3.090	2.974	9,940,633
2023-03-09	3.150	3.150	3.130	3.140	3.022	6,446,768
2023-03-08	3.130	3.150	3.120	3.140	3.022	6,475,777
2023-03-07	3.180	3.190	3.130	3.140	3.022	10,778,691
2023-03-06	3.170	3.180	3.160	3.170	3.051	10,573,950
2023-03-03	3.170	3.180	3.150	3.170	3.051	9,248,559
2023-03-02	3.150	3.190	3.150	3.170	3.051	12,440,165
2023-03-01	3.150	3.160	3.130	3.150	3.032	10,768,454
2023-02-28	3.120	3.150	3.120	3.140	3.022	7,983,418
2023-02-27	3.130	3.150	3.120	3.120	3.003	8,704,306
2023-02-24	3.150	3.160	3.130	3.150	3.032	6,965,590
2023-02-23	3.160	3.170	3.130	3.150	3.032	10,201,937
2023-02-22	3.150	3.160	3.140	3.150	3.032	7,090,619
2023-02-21	3.170	3.170	3.150	3.160	3.041	13,058,916
2023-02-20	3.100	3.180	3.100	3.160	3.041	15,431,905
2023-02-17	3.100	3.130	3.090	3.110	2.993	9,061,910
2023-02-16	3.150	3.170	3.080	3.090	2.974	14,335,168
2023-02-15	3.160	3.160	3.130	3.150	3.032	11,696,520
2023-02-14	3.150	3.180	3.140	3.150	3.032	12,376,995
2023-02-13	3.160	3.170	3.130	3.140	3.022	12,054,708
2023-02-10	3.140	3.160	3.130	3.160	3.041	10,956,294
2023-02-09	3.120	3.150	3.110	3.140	3.022	10,812,223
2023-02-08	3.140	3.150	3.120	3.130	3.012	8,473,993
2023-02-07	3.110	3.140	3.100	3.140	3.022	11,780,048
2023-02-06	3.110	3.140	3.090	3.120	3.003	10,790,450

← NewerPage 15 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.