Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.770 | 3.790 | 3.750 | 3.770 | 3.572 | 13,669,322 |
| 2022-02-08 | 3.650 | 3.790 | 3.650 | 3.780 | 3.582 | 21,889,287 |
| 2022-02-07 | 3.600 | 3.660 | 3.590 | 3.650 | 3.459 | 10,846,348 |
| 2022-01-28 | 3.580 | 3.590 | 3.530 | 3.560 | 3.373 | 9,792,661 |
| 2022-01-27 | 3.580 | 3.580 | 3.520 | 3.550 | 3.364 | 8,292,705 |
| 2022-01-26 | 3.550 | 3.600 | 3.550 | 3.580 | 3.392 | 8,395,203 |
| 2022-01-25 | 3.650 | 3.660 | 3.540 | 3.550 | 3.364 | 14,973,979 |
| 2022-01-24 | 3.680 | 3.690 | 3.630 | 3.640 | 3.449 | 11,549,646 |
| 2022-01-21 | 3.740 | 3.750 | 3.700 | 3.700 | 3.506 | 8,323,403 |
| 2022-01-20 | 3.780 | 3.800 | 3.740 | 3.750 | 3.553 | 8,616,732 |
| 2022-01-19 | 3.770 | 3.800 | 3.760 | 3.780 | 3.582 | 7,298,670 |
| 2022-01-18 | 3.800 | 3.810 | 3.750 | 3.780 | 3.582 | 10,051,768 |
| 2022-01-17 | 3.780 | 3.810 | 3.770 | 3.790 | 3.591 | 9,374,195 |
| 2022-01-14 | 3.850 | 3.860 | 3.770 | 3.770 | 3.572 | 14,751,211 |
| 2022-01-13 | 3.840 | 3.890 | 3.830 | 3.860 | 3.658 | 14,459,297 |
| 2022-01-12 | 3.860 | 3.870 | 3.830 | 3.850 | 3.648 | 10,636,124 |
| 2022-01-11 | 3.900 | 3.910 | 3.840 | 3.850 | 3.648 | 13,232,589 |
| 2022-01-10 | 3.860 | 3.890 | 3.820 | 3.890 | 3.686 | 13,580,942 |
| 2022-01-07 | 3.830 | 3.920 | 3.830 | 3.860 | 3.658 | 23,887,049 |
| 2022-01-06 | 3.810 | 3.860 | 3.810 | 3.840 | 3.639 | 12,494,582 |
| 2022-01-05 | 3.860 | 3.870 | 3.800 | 3.820 | 3.620 | 14,402,926 |
| 2022-01-04 | 3.790 | 3.860 | 3.780 | 3.850 | 3.648 | 20,305,612 |
| 2021-12-31 | 3.760 | 3.810 | 3.760 | 3.790 | 3.591 | 8,772,882 |
| 2021-12-30 | 3.760 | 3.780 | 3.740 | 3.760 | 3.563 | 10,075,501 |
| 2021-12-29 | 3.780 | 3.790 | 3.730 | 3.750 | 3.553 | 8,923,644 |
| 2021-12-28 | 3.840 | 3.850 | 3.770 | 3.780 | 3.582 | 14,089,585 |
| 2021-12-27 | 3.780 | 3.850 | 3.770 | 3.840 | 3.639 | 16,578,076 |
| 2021-12-24 | 3.790 | 3.830 | 3.760 | 3.780 | 3.582 | 13,947,336 |
| 2021-12-23 | 3.790 | 3.840 | 3.760 | 3.800 | 3.601 | 13,484,363 |
| 2021-12-22 | 3.830 | 3.930 | 3.790 | 3.790 | 3.591 | 29,976,962 |
| 2021-12-21 | 3.710 | 3.800 | 3.710 | 3.790 | 3.591 | 22,095,732 |
| 2021-12-20 | 3.710 | 3.750 | 3.700 | 3.730 | 3.534 | 10,916,481 |
| 2021-12-17 | 3.760 | 3.780 | 3.730 | 3.740 | 3.544 | 14,222,432 |
| 2021-12-16 | 3.710 | 3.760 | 3.700 | 3.760 | 3.563 | 15,103,719 |
| 2021-12-15 | 3.670 | 3.730 | 3.670 | 3.720 | 3.525 | 9,784,717 |
| 2021-12-14 | 3.700 | 3.710 | 3.670 | 3.690 | 3.496 | 7,447,447 |
| 2021-12-13 | 3.750 | 3.770 | 3.700 | 3.720 | 3.525 | 12,877,697 |
| 2021-12-10 | 3.700 | 3.730 | 3.680 | 3.730 | 3.534 | 11,015,286 |
| 2021-12-09 | 3.670 | 3.730 | 3.650 | 3.710 | 3.515 | 13,991,486 |
| 2021-12-08 | 3.670 | 3.680 | 3.640 | 3.670 | 3.477 | 7,856,749 |
| 2021-12-07 | 3.650 | 3.680 | 3.630 | 3.670 | 3.477 | 8,093,970 |
| 2021-12-06 | 3.700 | 3.700 | 3.640 | 3.650 | 3.459 | 10,277,096 |
| 2021-12-03 | 3.660 | 3.690 | 3.630 | 3.680 | 3.487 | 10,342,224 |
| 2021-12-02 | 3.670 | 3.690 | 3.640 | 3.640 | 3.449 | 10,990,046 |
| 2021-12-01 | 3.650 | 3.690 | 3.620 | 3.680 | 3.487 | 10,858,063 |
| 2021-11-30 | 3.690 | 3.700 | 3.650 | 3.660 | 3.468 | 10,167,458 |
| 2021-11-29 | 3.660 | 3.700 | 3.630 | 3.670 | 3.477 | 14,959,954 |
| 2021-11-26 | 3.680 | 3.750 | 3.670 | 3.730 | 3.534 | 14,515,301 |
| 2021-11-25 | 3.710 | 3.740 | 3.680 | 3.680 | 3.487 | 12,415,459 |
| 2021-11-24 | 3.730 | 3.750 | 3.710 | 3.720 | 3.525 | 9,437,252 |
| 2021-11-23 | 3.750 | 3.750 | 3.710 | 3.730 | 3.534 | 14,006,342 |
| 2021-11-22 | 3.800 | 3.810 | 3.740 | 3.760 | 3.563 | 16,309,796 |
| 2021-11-19 | 3.740 | 3.820 | 3.660 | 3.810 | 3.610 | 31,879,896 |
| 2021-11-18 | 3.890 | 4.080 | 3.800 | 3.810 | 3.610 | 55,808,870 |
| 2021-11-17 | 3.750 | 3.780 | 3.730 | 3.760 | 3.563 | 11,377,949 |
| 2021-11-16 | 3.750 | 3.760 | 3.700 | 3.750 | 3.553 | 13,545,608 |
| 2021-11-15 | 3.750 | 3.770 | 3.710 | 3.740 | 3.544 | 14,658,183 |
| 2021-11-12 | 3.690 | 3.740 | 3.690 | 3.720 | 3.525 | 11,331,208 |
| 2021-11-11 | 3.650 | 3.720 | 3.630 | 3.710 | 3.515 | 16,340,127 |
| 2021-11-10 | 3.630 | 3.660 | 3.580 | 3.660 | 3.468 | 11,229,454 |
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.