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
2022-11-04	2.930	2.980	2.920	2.980	2.868	8,991,812
2022-11-03	2.950	2.950	2.920	2.930	2.820	5,995,658
2022-11-02	2.920	2.960	2.910	2.950	2.839	11,187,697
2022-11-01	2.860	2.930	2.860	2.920	2.810	9,435,226
2022-10-31	2.910	2.930	2.870	2.870	2.762	9,198,700
2022-10-28	2.960	2.970	2.900	2.900	2.791	10,348,400
2022-10-27	2.950	2.990	2.950	2.970	2.858	7,854,825
2022-10-26	2.950	2.990	2.940	2.960	2.849	10,016,318
2022-10-25	2.960	2.970	2.920	2.940	2.830	9,656,925
2022-10-24	3.000	3.030	2.960	2.970	2.858	11,123,615
2022-10-21	3.010	3.030	2.990	3.000	2.887	7,390,810
2022-10-20	3.040	3.050	3.000	3.000	2.887	9,089,305
2022-10-19	3.050	3.070	3.030	3.030	2.916	8,315,169
2022-10-18	3.080	3.100	3.050	3.050	2.935	9,285,313
2022-10-17	3.050	3.110	3.030	3.080	2.964	14,313,783
2022-10-14	3.060	3.090	3.060	3.070	2.955	11,598,925
2022-10-13	3.040	3.070	3.010	3.060	2.945	9,453,270
2022-10-12	3.040	3.060	2.980	3.060	2.945	9,627,285
2022-10-11	2.990	3.040	2.960	3.040	2.926	9,645,928
2022-10-10	3.000	3.050	2.970	2.990	2.878	13,205,153
2022-09-30	2.980	3.010	2.960	2.980	2.868	9,270,024
2022-09-29	3.030	3.090	2.940	2.970	2.858	16,902,965
2022-09-28	3.060	3.120	3.030	3.030	2.916	11,529,282
2022-09-27	3.040	3.070	3.010	3.050	2.935	8,197,887
2022-09-26	3.090	3.100	3.020	3.030	2.916	15,002,500
2022-09-23	3.160	3.160	3.090	3.100	2.984	11,636,158
2022-09-22	3.130	3.170	3.120	3.140	3.022	13,384,180
2022-09-21	3.110	3.180	3.060	3.160	3.041	14,430,841
2022-09-20	3.120	3.130	3.090	3.100	2.984	11,115,600
2022-09-19	3.120	3.130	3.080	3.100	2.984	9,965,290
2022-09-16	3.230	3.230	3.110	3.120	3.003	21,162,755
2022-09-15	3.270	3.300	3.190	3.220	3.099	19,453,829
2022-09-14	3.250	3.310	3.240	3.250	3.128	16,503,791
2022-09-13	3.340	3.340	3.270	3.280	3.157	16,817,003
2022-09-09	3.340	3.370	3.320	3.320	3.195	12,972,542
2022-09-08	3.380	3.400	3.330	3.340	3.215	16,939,564
2022-09-07	3.400	3.410	3.350	3.380	3.253	17,727,926
2022-09-06	3.360	3.410	3.350	3.400	3.272	32,216,569
2022-09-05	3.240	3.400	3.240	3.380	3.253	48,917,218
2022-09-02	3.240	3.270	3.210	3.220	3.099	10,326,693
2022-09-01	3.270	3.290	3.220	3.230	3.109	11,979,900
2022-08-31	3.300	3.300	3.240	3.260	3.138	16,023,644
2022-08-30	3.340	3.340	3.280	3.310	3.186	12,670,085
2022-08-29	3.260	3.340	3.230	3.330	3.205	15,290,903
2022-08-26	3.360	3.360	3.280	3.280	3.157	17,723,982
2022-08-25	3.330	3.380	3.320	3.370	3.243	21,941,809
2022-08-24	3.380	3.380	3.290	3.320	3.195	19,689,199
2022-08-23	3.280	3.390	3.280	3.370	3.243	28,320,962
2022-08-22	3.310	3.330	3.280	3.290	3.166	9,687,900
2022-08-19	3.270	3.310	3.260	3.300	3.176	10,317,616
2022-08-18	3.330	3.340	3.270	3.280	3.157	10,750,370
2022-08-17	3.290	3.340	3.280	3.330	3.205	15,005,771
2022-08-16	3.300	3.320	3.270	3.280	3.157	7,876,418
2022-08-15	3.310	3.330	3.270	3.280	3.157	9,057,820
2022-08-12	3.300	3.320	3.280	3.320	3.195	13,483,386
2022-08-11	3.270	3.300	3.260	3.300	3.176	14,465,531
2022-08-10	3.230	3.270	3.210	3.240	3.118	8,552,341
2022-08-09	3.260	3.290	3.180	3.260	3.138	15,895,674
2022-08-08	3.220	3.320	3.180	3.300	3.176	17,381,820
2022-08-05	3.170	3.230	3.150	3.220	3.099	10,012,498

← NewerPage 17 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.