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
2023-02-03	3.150	3.150	3.100	3.120	3.003	13,149,756
2023-02-02	3.190	3.210	3.140	3.140	3.022	22,430,719
2023-02-01	3.160	3.170	3.130	3.160	3.041	13,952,339
2023-01-31	3.090	3.170	3.080	3.160	3.041	19,363,518
2023-01-30	3.120	3.150	3.110	3.110	2.993	16,765,335
2023-01-20	3.090	3.120	3.060	3.110	2.993	18,638,202
2023-01-19	3.100	3.130	3.040	3.110	2.993	29,825,563
2023-01-18	2.990	3.010	2.980	3.000	2.887	6,423,725
2023-01-17	2.990	3.000	2.980	2.990	2.878	6,764,590
2023-01-16	2.960	3.000	2.940	2.990	2.878	12,188,752
2023-01-13	2.950	2.970	2.930	2.960	2.849	6,995,678
2023-01-12	2.940	2.960	2.930	2.950	2.839	5,781,956
2023-01-11	2.960	2.970	2.940	2.940	2.830	5,446,900
2023-01-10	2.970	2.980	2.950	2.950	2.839	5,641,825
2023-01-09	2.970	2.990	2.970	2.970	2.858	5,331,205
2023-01-06	2.990	3.000	2.970	2.970	2.858	7,145,861
2023-01-05	2.990	3.010	2.970	2.990	2.878	11,941,266
2023-01-04	2.980	3.000	2.970	2.980	2.868	6,573,830
2023-01-03	2.960	2.990	2.950	2.980	2.868	10,427,843
2022-12-30	2.940	2.970	2.930	2.960	2.849	6,557,837
2022-12-29	2.950	2.950	2.930	2.930	2.820	6,410,442
2022-12-28	2.960	2.980	2.940	2.950	2.839	7,037,863
2022-12-27	2.970	2.980	2.950	2.960	2.849	6,176,089
2022-12-26	2.980	2.980	2.940	2.960	2.849	7,593,535
2022-12-23	2.960	2.980	2.930	2.960	2.849	6,164,381
2022-12-22	2.990	3.010	2.940	2.950	2.839	7,452,700
2022-12-21	3.000	3.020	2.960	2.980	2.868	7,295,587
2022-12-20	3.010	3.030	2.960	3.000	2.887	8,581,046
2022-12-19	3.080	3.090	2.990	3.000	2.887	12,615,700
2022-12-16	3.080	3.090	3.060	3.090	2.974	5,549,608
2022-12-15	3.100	3.100	3.060	3.100	2.984	7,914,572
2022-12-14	3.120	3.120	3.080	3.090	2.974	8,210,466
2022-12-13	3.060	3.120	3.060	3.110	2.993	13,145,644
2022-12-12	3.100	3.110	3.050	3.060	2.945	11,206,354
2022-12-09	3.130	3.150	3.090	3.100	2.984	10,382,101
2022-12-08	3.120	3.140	3.100	3.130	3.012	11,214,053
2022-12-07	3.120	3.140	3.090	3.110	2.993	10,907,455
2022-12-06	3.150	3.150	3.110	3.120	3.003	13,134,185
2022-12-05	3.110	3.170	3.090	3.160	3.041	16,549,375
2022-12-02	3.110	3.140	3.090	3.100	2.984	11,944,250
2022-12-01	3.140	3.160	3.100	3.120	3.003	18,483,383
2022-11-30	3.100	3.210	3.080	3.140	3.022	34,731,556
2022-11-29	3.070	3.100	3.060	3.090	2.974	16,484,677
2022-11-28	3.050	3.070	3.010	3.060	2.945	12,175,298
2022-11-25	3.030	3.070	3.010	3.060	2.945	11,550,785
2022-11-24	3.030	3.050	3.020	3.030	2.916	6,885,400
2022-11-23	3.020	3.040	3.000	3.030	2.916	8,595,360
2022-11-22	3.010	3.050	3.010	3.020	2.907	9,793,884
2022-11-21	3.020	3.030	3.000	3.020	2.907	7,333,340
2022-11-18	3.050	3.060	3.020	3.020	2.907	8,487,504
2022-11-17	3.050	3.060	3.030	3.050	2.935	6,483,199
2022-11-16	3.030	3.070	3.030	3.060	2.945	10,434,308
2022-11-15	3.010	3.050	3.000	3.040	2.926	8,953,096
2022-11-14	3.030	3.050	3.010	3.010	2.897	9,359,045
2022-11-11	3.040	3.060	3.020	3.030	2.916	10,147,919
2022-11-10	2.990	3.020	2.970	3.010	2.897	7,659,827
2022-11-09	2.990	3.010	2.980	3.000	2.887	6,932,437
2022-11-08	3.000	3.010	2.980	3.000	2.887	6,382,419
2022-11-07	2.980	3.010	2.960	3.000	2.887	10,165,060
2022-11-04	2.930	2.980	2.920	2.980	2.868	8,991,812

← NewerPage 16 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.