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
2026-10-23	1.860	1.900	1.800	1.890	1.890	5,652,000
2026-10-22	1.930	1.930	1.855	1.855	1.855	5,866,000
2026-10-21	1.950	1.955	1.930	1.930	1.930	2,085,000
2026-10-20	1.950	1.955	1.930	1.930	1.930	2,244,000
2026-10-16	1.955	1.975	1.945	1.955	1.955	2,899,000
2026-10-15	1.990	1.990	1.925	1.940	1.940	6,905,000
2026-10-14	2.015	2.055	1.995	2.000	2.000	5,724,000
2026-10-13	2.030	2.030	1.970	2.005	2.005	4,847,000
2026-10-12	2.085	2.095	2.035	2.035	2.035	3,101,000
2026-10-09	2.090	2.090	2.035	2.075	2.075	5,323,000
2026-10-08	2.100	2.150	2.085	2.085	2.085	5,209,000
2026-10-07	2.100	2.100	2.060	2.060	2.060	97,000
2026-10-06	2.110	2.135	2.090	2.090	2.090	147,000
2026-10-05	2.055	2.090	2.045	2.060	2.060	418,000
2026-10-02	2.140	2.140	2.055	2.100	2.100	625,000
2026-09-30	2.135	2.195	2.120	2.195	2.195	4,859,000
2026-09-29	2.140	2.155	2.115	2.135	2.135	2,582,000
2026-09-28	2.200	2.200	2.135	2.135	2.135	4,014,000
2026-09-25	2.220	2.220	2.155	2.170	2.170	638,000
2026-09-24	2.200	2.210	2.180	2.185	2.185	2,894,000
2026-09-23	2.220	2.230	2.190	2.190	2.190	4,081,000
2026-09-22	2.270	2.270	2.220	2.220	2.220	3,354,000
2026-09-21	2.235	2.300	2.235	2.270	2.270	4,621,000
2026-09-18	2.215	2.250	2.210	2.235	2.235	3,921,000
2026-09-17	2.255	2.255	2.200	2.230	2.230	4,954,000
2026-09-16	2.230	2.285	2.230	2.275	2.275	4,556,000
2026-09-15	2.265	2.275	2.225	2.230	2.230	5,212,100
2026-09-14	2.270	2.295	2.250	2.260	2.260	3,498,000
2026-09-11	2.345	2.355	2.255	2.285	2.285	7,587,000
2026-09-10	2.345	2.360	2.310	2.310	2.310	3,886,000
2026-09-09	2.345	2.345	2.305	2.345	2.345	2,885,000
2026-09-08	2.320	2.350	2.310	2.330	2.330	4,340,000
2026-09-07	2.355	2.355	2.300	2.310	2.310	4,097,000
2026-09-04	2.340	2.415	2.340	2.340	2.340	8,796,000
2026-09-03	2.320	2.360	2.305	2.325	2.325	4,693,000
2026-09-02	2.340	2.360	2.290	2.325	2.325	3,929,000
2026-09-01	2.335	2.350	2.315	2.335	2.335	3,107,000
2026-08-31	2.350	2.380	2.320	2.340	2.340	3,966,000
2026-08-28	2.330	2.370	2.310	2.355	2.355	5,381,320
2026-08-27	2.275	2.335	2.265	2.315	2.315	6,704,000
2026-08-26	2.280	2.325	2.270	2.290	2.290	3,936,000
2026-08-25	2.230	2.285	2.225	2.280	2.280	4,650,000
2026-08-24	2.320	2.320	2.230	2.235	2.235	5,999,000
2026-08-21	2.275	2.330	2.275	2.290	2.290	6,037,000
2026-08-20	2.300	2.320	2.275	2.285	2.285	4,939,000
2026-08-19	2.395	2.395	2.285	2.285	2.285	8,186,000
2026-08-18	2.350	2.400	2.335	2.400	2.400	10,447,000
2026-08-17	2.290	2.345	2.280	2.345	2.345	3,534,000
2026-08-14	2.320	2.320	2.290	2.295	2.295	2,918,000
2026-08-13	2.375	2.375	2.305	2.320	2.320	4,753,000
2026-08-12	2.360	2.370	2.335	2.360	2.360	3,761,000
2026-08-11	2.395	2.440	2.350	2.360	2.360	7,662,000
2026-08-10	2.380	2.395	2.360	2.380	2.380	5,400,000
2026-08-07	2.380	2.390	2.335	2.370	2.370	3,909,160
2026-08-06	2.455	2.455	2.350	2.370	2.370	6,293,000
2026-08-05	2.400	2.465	2.400	2.450	2.450	6,382,100
2026-08-04	2.410	2.410	2.375	2.400	2.400	3,526,000
2026-08-03	2.340	2.410	2.330	2.405	2.405	8,138,000
2026-07-31	2.350	2.380	2.320	2.350	2.350	8,620,000
2026-07-30	2.330	2.370	2.290	2.300	2.300	6,276,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0575 HKD
2025-06-26	0.0393 HKD
2024-06-28	0.0384 HKD
2023-06-30	0.0327 HKD
2022-05-31	0.0587 HKD
2021-06-22	0.0667 HKD
2020-06-24	0.0656 HKD
2019-06-14	0.0683 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.