Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.680 | 3.700 | 3.600 | 3.640 | 3.449 | 11,215,674 |
| 2021-11-08 | 3.650 | 3.710 | 3.610 | 3.670 | 3.477 | 11,662,417 |
| 2021-11-05 | 3.660 | 3.690 | 3.630 | 3.650 | 3.459 | 11,096,747 |
| 2021-11-04 | 3.670 | 3.700 | 3.630 | 3.680 | 3.487 | 14,183,134 |
| 2021-11-03 | 3.620 | 3.670 | 3.590 | 3.650 | 3.459 | 14,414,685 |
| 2021-11-02 | 3.730 | 3.750 | 3.550 | 3.590 | 3.402 | 23,272,472 |
| 2021-11-01 | 3.740 | 3.760 | 3.690 | 3.740 | 3.544 | 10,795,498 |
| 2021-10-29 | 3.700 | 3.770 | 3.660 | 3.750 | 3.553 | 12,187,781 |
| 2021-10-28 | 3.850 | 3.850 | 3.710 | 3.710 | 3.515 | 15,133,940 |
| 2021-10-27 | 3.870 | 3.880 | 3.780 | 3.840 | 3.639 | 12,933,885 |
| 2021-10-26 | 3.870 | 3.910 | 3.850 | 3.860 | 3.658 | 10,127,601 |
| 2021-10-25 | 3.860 | 3.910 | 3.820 | 3.870 | 3.667 | 15,103,161 |
| 2021-10-22 | 3.920 | 3.930 | 3.820 | 3.830 | 3.629 | 17,089,888 |
| 2021-10-21 | 3.950 | 3.980 | 3.920 | 3.930 | 3.724 | 10,925,033 |
| 2021-10-20 | 3.990 | 4.000 | 3.940 | 3.960 | 3.752 | 12,439,619 |
| 2021-10-19 | 4.020 | 4.070 | 3.990 | 4.010 | 3.800 | 15,334,295 |
| 2021-10-18 | 3.870 | 4.030 | 3.860 | 4.020 | 3.809 | 25,055,005 |
| 2021-10-15 | 3.930 | 3.950 | 3.820 | 3.850 | 3.648 | 18,327,129 |
| 2021-10-14 | 3.960 | 3.970 | 3.880 | 3.930 | 3.724 | 13,092,565 |
← NewerPage 21 of 21 · 1,219 trading days
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.