Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.080 | 3.110 | 3.050 | 3.070 | 2.909 | 14,405,670 |
| 2022-05-10 | 3.050 | 3.080 | 3.020 | 3.070 | 2.909 | 13,141,092 |
| 2022-05-09 | 3.030 | 3.080 | 3.020 | 3.060 | 2.899 | 10,020,421 |
| 2022-05-06 | 3.050 | 3.090 | 3.020 | 3.040 | 2.881 | 15,669,425 |
| 2022-05-05 | 3.080 | 3.140 | 3.050 | 3.100 | 2.937 | 23,841,493 |
| 2022-04-29 | 3.200 | 3.220 | 3.120 | 3.210 | 3.042 | 10,259,062 |
| 2022-04-28 | 3.180 | 3.180 | 3.050 | 3.100 | 2.937 | 11,666,902 |
| 2022-04-27 | 3.100 | 3.180 | 3.020 | 3.170 | 3.004 | 10,846,488 |
| 2022-04-26 | 3.190 | 3.230 | 3.100 | 3.100 | 2.937 | 16,263,911 |
| 2022-04-25 | 3.380 | 3.380 | 3.170 | 3.170 | 3.004 | 22,396,984 |
| 2022-04-22 | 3.390 | 3.430 | 3.360 | 3.410 | 3.231 | 10,413,771 |
| 2022-04-21 | 3.500 | 3.530 | 3.390 | 3.410 | 3.231 | 18,997,900 |
| 2022-04-20 | 3.560 | 3.570 | 3.500 | 3.520 | 3.335 | 13,458,670 |
| 2022-04-19 | 3.480 | 3.590 | 3.470 | 3.570 | 3.383 | 20,246,263 |
| 2022-04-18 | 3.490 | 3.500 | 3.430 | 3.490 | 3.307 | 9,784,970 |
| 2022-04-15 | 3.500 | 3.560 | 3.490 | 3.500 | 3.316 | 12,331,548 |
| 2022-04-14 | 3.500 | 3.540 | 3.490 | 3.520 | 3.335 | 13,754,765 |
| 2022-04-13 | 3.500 | 3.610 | 3.460 | 3.510 | 3.326 | 16,666,995 |
| 2022-04-12 | 3.440 | 3.500 | 3.410 | 3.500 | 3.316 | 10,913,500 |
| 2022-04-11 | 3.520 | 3.550 | 3.430 | 3.440 | 3.260 | 16,466,736 |
| 2022-04-08 | 3.530 | 3.590 | 3.460 | 3.540 | 3.354 | 15,251,460 |
| 2022-04-07 | 3.610 | 3.610 | 3.520 | 3.520 | 3.335 | 13,227,344 |
| 2022-04-06 | 3.530 | 3.620 | 3.530 | 3.600 | 3.411 | 15,285,951 |
| 2022-04-01 | 3.510 | 3.550 | 3.480 | 3.550 | 3.364 | 13,447,891 |
| 2022-03-31 | 3.520 | 3.550 | 3.500 | 3.520 | 3.335 | 10,762,938 |
| 2022-03-30 | 3.510 | 3.540 | 3.480 | 3.530 | 3.345 | 10,020,319 |
| 2022-03-29 | 3.500 | 3.530 | 3.480 | 3.490 | 3.307 | 8,794,928 |
| 2022-03-28 | 3.560 | 3.560 | 3.450 | 3.510 | 3.326 | 16,707,143 |
| 2022-03-25 | 3.570 | 3.600 | 3.550 | 3.550 | 3.364 | 7,622,802 |
| 2022-03-24 | 3.560 | 3.630 | 3.550 | 3.590 | 3.402 | 14,365,579 |
| 2022-03-23 | 3.590 | 3.620 | 3.560 | 3.580 | 3.392 | 6,901,709 |
| 2022-03-22 | 3.550 | 3.620 | 3.530 | 3.590 | 3.402 | 8,539,931 |
| 2022-03-21 | 3.570 | 3.590 | 3.530 | 3.570 | 3.383 | 8,405,631 |
| 2022-03-18 | 3.490 | 3.580 | 3.440 | 3.550 | 3.364 | 17,989,325 |
| 2022-03-17 | 3.520 | 3.540 | 3.470 | 3.490 | 3.307 | 15,190,032 |
| 2022-03-16 | 3.460 | 3.520 | 3.340 | 3.490 | 3.307 | 18,943,959 |
| 2022-03-15 | 3.610 | 3.630 | 3.400 | 3.430 | 3.250 | 27,880,364 |
| 2022-03-14 | 3.660 | 3.730 | 3.620 | 3.630 | 3.440 | 12,354,103 |
| 2022-03-11 | 3.650 | 3.690 | 3.550 | 3.690 | 3.496 | 12,453,011 |
| 2022-03-10 | 3.650 | 3.690 | 3.620 | 3.660 | 3.468 | 12,848,549 |
| 2022-03-09 | 3.680 | 3.730 | 3.470 | 3.610 | 3.421 | 23,571,482 |
| 2022-03-08 | 3.810 | 3.810 | 3.660 | 3.660 | 3.468 | 18,509,322 |
| 2022-03-07 | 3.860 | 3.900 | 3.780 | 3.810 | 3.610 | 17,453,753 |
| 2022-03-04 | 3.900 | 3.900 | 3.830 | 3.860 | 3.658 | 18,103,940 |
| 2022-03-03 | 3.840 | 3.920 | 3.820 | 3.910 | 3.705 | 30,812,049 |
| 2022-03-02 | 3.790 | 3.840 | 3.790 | 3.820 | 3.620 | 11,342,599 |
| 2022-03-01 | 3.760 | 3.810 | 3.740 | 3.800 | 3.601 | 11,940,016 |
| 2022-02-28 | 3.780 | 3.810 | 3.740 | 3.760 | 3.563 | 11,311,112 |
| 2022-02-25 | 3.790 | 3.860 | 3.750 | 3.770 | 3.572 | 18,742,299 |
| 2022-02-24 | 3.800 | 3.860 | 3.760 | 3.770 | 3.572 | 33,438,739 |
| 2022-02-23 | 3.780 | 3.800 | 3.760 | 3.800 | 3.601 | 10,667,932 |
| 2022-02-22 | 3.720 | 3.820 | 3.720 | 3.780 | 3.582 | 16,623,225 |
| 2022-02-21 | 3.740 | 3.780 | 3.720 | 3.780 | 3.582 | 8,036,981 |
| 2022-02-18 | 3.720 | 3.750 | 3.700 | 3.750 | 3.553 | 8,062,548 |
| 2022-02-17 | 3.760 | 3.770 | 3.720 | 3.720 | 3.525 | 8,991,787 |
| 2022-02-16 | 3.720 | 3.760 | 3.720 | 3.760 | 3.563 | 9,486,697 |
| 2022-02-15 | 3.720 | 3.750 | 3.690 | 3.720 | 3.525 | 8,989,177 |
| 2022-02-14 | 3.740 | 3.760 | 3.690 | 3.730 | 3.534 | 13,101,980 |
| 2022-02-11 | 3.770 | 3.810 | 3.730 | 3.730 | 3.534 | 10,260,502 |
| 2022-02-10 | 3.770 | 3.800 | 3.750 | 3.780 | 3.582 | 10,877,640 |
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.