Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.470 | 1.530 | 1.430 | 1.470 | 1.408 | 36,429,000 |
| 2024-08-09 | 1.520 | 1.570 | 1.460 | 1.470 | 1.408 | 43,382,000 |
| 2024-08-08 | 1.620 | 1.630 | 1.480 | 1.500 | 1.436 | 44,050,000 |
| 2024-08-07 | 1.620 | 1.680 | 1.590 | 1.610 | 1.542 | 55,704,001 |
| 2024-08-06 | 1.830 | 1.830 | 1.580 | 1.590 | 1.523 | 117,088,001 |
| 2024-08-05 | 1.610 | 1.880 | 1.600 | 1.810 | 1.733 | 184,977,000 |
| 2024-08-02 | 1.710 | 1.920 | 1.610 | 1.630 | 1.561 | 155,623,001 |
| 2024-08-01 | 1.800 | 1.920 | 1.660 | 1.720 | 1.647 | 123,121,001 |
| 2024-07-31 | 2.490 | 2.790 | 1.760 | 1.800 | 1.724 | 324,870,000 |
| 2024-07-30 | 2.110 | 2.860 | 2.040 | 2.330 | 2.231 | 316,507,200 |
| 2024-07-29 | 1.300 | 2.060 | 1.280 | 2.010 | 1.925 | 162,190,000 |
| 2024-07-26 | 1.250 | 1.320 | 1.240 | 1.280 | 1.226 | 16,472,000 |
| 2024-07-25 | 1.180 | 1.290 | 1.180 | 1.250 | 1.197 | 9,005,000 |
| 2024-07-24 | 1.190 | 1.190 | 1.180 | 1.180 | 1.130 | 156,000 |
| 2024-07-23 | 1.210 | 1.230 | 1.180 | 1.190 | 1.140 | 296,000 |
| 2024-07-22 | 1.190 | 1.210 | 1.180 | 1.210 | 1.159 | 768,000 |
| 2024-07-19 | 1.200 | 1.200 | 1.170 | 1.170 | 1.120 | 229,000 |
| 2024-07-18 | 1.170 | 1.200 | 1.170 | 1.180 | 1.130 | 375,000 |
| 2024-07-17 | 1.200 | 1.200 | 1.180 | 1.180 | 1.130 | 48,000 |
| 2024-07-16 | 1.170 | 1.220 | 1.170 | 1.200 | 1.149 | 1,183,000 |
| 2024-07-15 | 1.180 | 1.190 | 1.170 | 1.170 | 1.120 | 318,000 |
| 2024-07-12 | 1.190 | 1.190 | 1.170 | 1.170 | 1.120 | 285,000 |
| 2024-07-11 | 1.170 | 1.180 | 1.160 | 1.170 | 1.120 | 151,000 |
| 2024-07-10 | 1.160 | 1.170 | 1.160 | 1.160 | 1.111 | 390,000 |
| 2024-07-09 | 1.130 | 1.150 | 1.130 | 1.150 | 1.101 | 72,000 |
| 2024-07-08 | 1.150 | 1.150 | 1.120 | 1.140 | 1.092 | 619,000 |
| 2024-07-05 | 1.150 | 1.160 | 1.150 | 1.160 | 1.111 | 128,000 |
| 2024-07-04 | 1.160 | 1.160 | 1.140 | 1.150 | 1.101 | 354,000 |
| 2024-07-03 | 1.170 | 1.170 | 1.160 | 1.170 | 1.120 | 39,000 |
| 2024-07-02 | 1.160 | 1.170 | 1.150 | 1.160 | 1.111 | 392,000 |
| 2024-06-28 | 1.160 | 1.180 | 1.150 | 1.160 | 1.111 | 230,000 |
| 2024-06-27 | 1.170 | 1.180 | 1.150 | 1.170 | 1.084 | 308,000 |
| 2024-06-26 | 1.190 | 1.190 | 1.180 | 1.180 | 1.093 | 113,000 |
| 2024-06-25 | 1.190 | 1.190 | 1.160 | 1.190 | 1.102 | 275,000 |
| 2024-06-24 | 1.200 | 1.200 | 1.180 | 1.200 | 1.111 | 204,000 |
| 2024-06-21 | 1.210 | 1.220 | 1.210 | 1.210 | 1.121 | 27,000 |
| 2024-06-20 | 1.230 | 1.240 | 1.200 | 1.220 | 1.130 | 665,000 |
| 2024-06-19 | 1.220 | 1.240 | 1.140 | 1.230 | 1.139 | 736,000 |
| 2024-06-18 | 1.240 | 1.240 | 1.230 | 1.240 | 1.148 | 162,000 |
| 2024-06-17 | 1.250 | 1.250 | 1.220 | 1.240 | 1.148 | 626,000 |
| 2024-06-14 | 1.270 | 1.270 | 1.250 | 1.250 | 1.158 | 170,000 |
| 2024-06-13 | 1.260 | 1.260 | 1.250 | 1.260 | 1.167 | 127,000 |
| 2024-06-12 | 1.250 | 1.270 | 1.250 | 1.270 | 1.176 | 52,000 |
| 2024-06-11 | 1.270 | 1.270 | 1.260 | 1.270 | 1.176 | 54,000 |
| 2024-06-07 | 1.280 | 1.280 | 1.270 | 1.280 | 1.186 | 261,000 |
| 2024-06-06 | 1.280 | 1.290 | 1.250 | 1.280 | 1.186 | 529,000 |
| 2024-06-05 | 1.290 | 1.320 | 1.290 | 1.300 | 1.204 | 86,000 |
| 2024-06-04 | 1.270 | 1.310 | 1.270 | 1.310 | 1.213 | 348,000 |
| 2024-06-03 | 1.300 | 1.310 | 1.290 | 1.300 | 1.204 | 158,000 |
| 2024-05-31 | 1.310 | 1.310 | 1.260 | 1.310 | 1.213 | 374,000 |
| 2024-05-30 | 1.280 | 1.330 | 1.270 | 1.300 | 1.204 | 1,102,000 |
| 2024-05-29 | 1.300 | 1.350 | 1.280 | 1.290 | 1.195 | 2,188,000 |
| 2024-05-28 | 1.290 | 1.310 | 1.280 | 1.310 | 1.213 | 171,000 |
| 2024-05-27 | 1.290 | 1.290 | 1.260 | 1.290 | 1.195 | 346,000 |
| 2024-05-24 | 1.280 | 1.290 | 1.260 | 1.260 | 1.167 | 353,000 |
| 2024-05-23 | 1.290 | 1.310 | 1.270 | 1.290 | 1.195 | 554,000 |
| 2024-05-22 | 1.310 | 1.320 | 1.310 | 1.310 | 1.213 | 124,000 |
| 2024-05-21 | 1.330 | 1.330 | 1.290 | 1.300 | 1.204 | 633,000 |
| 2024-05-20 | 1.310 | 1.350 | 1.310 | 1.330 | 1.232 | 1,083,000 |
| 2024-05-17 | 1.280 | 1.320 | 1.280 | 1.310 | 1.213 | 728,000 |
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.