Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.150 | 3.180 | 3.110 | 3.180 | 3.061 | 12,061,832 |
| 2022-08-03 | 3.170 | 3.200 | 3.130 | 3.140 | 3.022 | 14,118,917 |
| 2022-08-02 | 3.240 | 3.250 | 3.110 | 3.160 | 3.041 | 22,768,259 |
| 2022-08-01 | 3.280 | 3.280 | 3.230 | 3.260 | 3.138 | 12,303,813 |
| 2022-07-29 | 3.280 | 3.330 | 3.270 | 3.280 | 3.157 | 15,261,285 |
| 2022-07-28 | 3.320 | 3.340 | 3.280 | 3.300 | 3.176 | 17,938,828 |
| 2022-07-27 | 3.260 | 3.360 | 3.250 | 3.320 | 3.195 | 21,943,667 |
| 2022-07-26 | 3.230 | 3.270 | 3.210 | 3.260 | 3.138 | 8,070,787 |
| 2022-07-25 | 3.240 | 3.290 | 3.210 | 3.220 | 3.099 | 11,180,650 |
| 2022-07-22 | 3.180 | 3.280 | 3.170 | 3.250 | 3.128 | 22,467,091 |
| 2022-07-21 | 3.180 | 3.200 | 3.160 | 3.180 | 3.061 | 6,584,867 |
| 2022-07-20 | 3.190 | 3.210 | 3.180 | 3.190 | 3.070 | 7,194,146 |
| 2022-07-19 | 3.220 | 3.250 | 3.200 | 3.230 | 3.061 | 9,921,600 |
| 2022-07-18 | 3.140 | 3.230 | 3.140 | 3.220 | 3.051 | 12,255,819 |
| 2022-07-15 | 3.200 | 3.210 | 3.120 | 3.130 | 2.966 | 12,808,100 |
| 2022-07-14 | 3.260 | 3.260 | 3.200 | 3.210 | 3.042 | 9,874,564 |
| 2022-07-13 | 3.220 | 3.270 | 3.220 | 3.260 | 3.089 | 8,494,028 |
| 2022-07-12 | 3.210 | 3.260 | 3.190 | 3.230 | 3.061 | 10,868,947 |
| 2022-07-11 | 3.220 | 3.240 | 3.180 | 3.200 | 3.032 | 8,983,531 |
| 2022-07-08 | 3.230 | 3.240 | 3.220 | 3.230 | 3.061 | 6,004,193 |
| 2022-07-07 | 3.200 | 3.240 | 3.200 | 3.230 | 3.061 | 5,956,527 |
| 2022-07-06 | 3.260 | 3.260 | 3.190 | 3.200 | 3.032 | 12,967,386 |
| 2022-07-05 | 3.280 | 3.300 | 3.240 | 3.270 | 3.098 | 13,492,108 |
| 2022-07-04 | 3.270 | 3.300 | 3.260 | 3.290 | 3.117 | 8,755,905 |
| 2022-07-01 | 3.290 | 3.320 | 3.280 | 3.280 | 3.108 | 6,819,238 |
| 2022-06-30 | 3.280 | 3.330 | 3.280 | 3.300 | 3.127 | 11,873,109 |
| 2022-06-29 | 3.360 | 3.360 | 3.280 | 3.300 | 3.127 | 12,110,422 |
| 2022-06-28 | 3.300 | 3.350 | 3.300 | 3.340 | 3.165 | 14,165,454 |
| 2022-06-27 | 3.350 | 3.360 | 3.290 | 3.320 | 3.146 | 22,713,058 |
| 2022-06-24 | 3.280 | 3.370 | 3.260 | 3.350 | 3.174 | 29,477,539 |
| 2022-06-23 | 3.260 | 3.290 | 3.200 | 3.280 | 3.108 | 23,474,019 |
| 2022-06-22 | 3.300 | 3.310 | 3.250 | 3.280 | 3.108 | 16,635,316 |
| 2022-06-21 | 3.260 | 3.350 | 3.250 | 3.270 | 3.098 | 16,728,903 |
| 2022-06-20 | 3.240 | 3.280 | 3.220 | 3.260 | 3.089 | 8,471,437 |
| 2022-06-17 | 3.260 | 3.280 | 3.220 | 3.240 | 3.070 | 12,178,301 |
| 2022-06-16 | 3.340 | 3.340 | 3.270 | 3.270 | 3.098 | 15,454,960 |
| 2022-06-15 | 3.270 | 3.430 | 3.260 | 3.340 | 3.165 | 26,935,138 |
| 2022-06-14 | 3.220 | 3.270 | 3.180 | 3.270 | 3.098 | 12,282,009 |
| 2022-06-13 | 3.280 | 3.280 | 3.200 | 3.220 | 3.051 | 12,613,649 |
| 2022-06-10 | 3.230 | 3.290 | 3.220 | 3.280 | 3.108 | 10,559,761 |
| 2022-06-09 | 3.250 | 3.290 | 3.230 | 3.240 | 3.070 | 11,510,800 |
| 2022-06-08 | 3.230 | 3.280 | 3.210 | 3.260 | 3.089 | 13,305,118 |
| 2022-06-07 | 3.250 | 3.260 | 3.220 | 3.240 | 3.070 | 11,245,248 |
| 2022-06-06 | 3.260 | 3.280 | 3.220 | 3.250 | 3.080 | 12,056,107 |
| 2022-06-02 | 3.260 | 3.300 | 3.250 | 3.260 | 3.089 | 9,905,385 |
| 2022-06-01 | 3.290 | 3.310 | 3.250 | 3.290 | 3.117 | 18,695,919 |
| 2022-05-31 | 3.190 | 3.400 | 3.180 | 3.290 | 3.117 | 38,705,610 |
| 2022-05-30 | 3.170 | 3.200 | 3.150 | 3.190 | 3.023 | 14,629,120 |
| 2022-05-27 | 3.140 | 3.180 | 3.130 | 3.170 | 3.004 | 12,325,171 |
| 2022-05-26 | 3.150 | 3.160 | 3.110 | 3.140 | 2.975 | 10,326,493 |
| 2022-05-25 | 3.060 | 3.130 | 3.060 | 3.130 | 2.966 | 9,207,048 |
| 2022-05-24 | 3.170 | 3.200 | 3.060 | 3.070 | 2.909 | 17,057,709 |
| 2022-05-23 | 3.130 | 3.170 | 3.120 | 3.170 | 3.004 | 11,829,724 |
| 2022-05-20 | 3.110 | 3.140 | 3.110 | 3.140 | 2.975 | 14,258,426 |
| 2022-05-19 | 3.070 | 3.200 | 3.050 | 3.120 | 2.956 | 19,463,358 |
| 2022-05-18 | 3.100 | 3.130 | 3.080 | 3.100 | 2.937 | 10,636,808 |
| 2022-05-17 | 3.120 | 3.120 | 3.050 | 3.100 | 2.937 | 10,746,891 |
| 2022-05-16 | 3.130 | 3.140 | 3.090 | 3.110 | 2.947 | 9,870,333 |
| 2022-05-13 | 3.120 | 3.130 | 3.080 | 3.120 | 2.956 | 9,933,120 |
| 2022-05-12 | 3.050 | 3.130 | 3.050 | 3.120 | 2.956 | 12,210,156 |
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.