Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.290 | 1.320 | 1.270 | 1.300 | 1.204 | 1,119,000 |
| 2024-05-14 | 1.290 | 1.320 | 1.270 | 1.290 | 1.195 | 2,279,000 |
| 2024-05-13 | 1.270 | 1.310 | 1.260 | 1.280 | 1.186 | 3,373,000 |
| 2024-05-10 | 1.250 | 1.270 | 1.240 | 1.260 | 1.167 | 687,000 |
| 2024-05-09 | 1.250 | 1.260 | 1.240 | 1.250 | 1.158 | 235,000 |
| 2024-05-08 | 1.250 | 1.260 | 1.230 | 1.250 | 1.158 | 491,000 |
| 2024-05-07 | 1.260 | 1.260 | 1.230 | 1.250 | 1.158 | 423,000 |
| 2024-05-06 | 1.230 | 1.260 | 1.220 | 1.230 | 1.139 | 393,000 |
| 2024-05-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.130 | 0 |
| 2024-05-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.148 | 0 |
| 2024-04-30 | 1.240 | 1.250 | 1.230 | 1.250 | 1.158 | 188,000 |
| 2024-04-29 | 1.230 | 1.260 | 1.230 | 1.260 | 1.167 | 793,000 |
| 2024-04-26 | 1.230 | 1.250 | 1.210 | 1.240 | 1.148 | 536,000 |
| 2024-04-25 | 1.220 | 1.230 | 1.200 | 1.230 | 1.139 | 45,000 |
| 2024-04-24 | 1.210 | 1.220 | 1.200 | 1.220 | 1.130 | 35,000 |
| 2024-04-23 | 1.210 | 1.210 | 1.200 | 1.210 | 1.121 | 130,000 |
| 2024-04-22 | 1.220 | 1.230 | 1.190 | 1.210 | 1.121 | 60,000 |
| 2024-04-19 | 1.200 | 1.220 | 1.200 | 1.220 | 1.130 | 42,000 |
| 2024-04-18 | 1.210 | 1.230 | 1.210 | 1.220 | 1.130 | 195,000 |
| 2024-04-17 | 1.180 | 1.230 | 1.160 | 1.220 | 1.130 | 931,000 |
| 2024-04-16 | 1.190 | 1.210 | 1.170 | 1.200 | 1.111 | 439,000 |
| 2024-04-15 | 1.200 | 1.200 | 1.190 | 1.200 | 1.111 | 54,000 |
| 2024-04-12 | 1.210 | 1.210 | 1.190 | 1.210 | 1.121 | 394,000 |
| 2024-04-11 | 1.200 | 1.220 | 1.190 | 1.220 | 1.130 | 80,000 |
| 2024-04-10 | 1.220 | 1.220 | 1.200 | 1.200 | 1.111 | 197,000 |
| 2024-04-09 | 1.210 | 1.220 | 1.190 | 1.220 | 1.130 | 69,000 |
| 2024-04-08 | 1.190 | 1.220 | 1.190 | 1.220 | 1.130 | 62,000 |
| 2024-04-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.121 | 0 |
| 2024-04-03 | 1.200 | 1.210 | 1.200 | 1.210 | 1.121 | 54,000 |
| 2024-04-02 | 1.200 | 1.230 | 1.180 | 1.210 | 1.121 | 477,000 |
| 2024-03-28 | 1.210 | 1.220 | 1.190 | 1.200 | 1.111 | 191,000 |
| 2024-03-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.121 | 15,000 |
| 2024-03-26 | 1.210 | 1.210 | 1.190 | 1.210 | 1.121 | 69,000 |
| 2024-03-25 | 1.200 | 1.220 | 1.200 | 1.220 | 1.130 | 56,000 |
| 2024-03-22 | 1.240 | 1.250 | 1.200 | 1.220 | 1.130 | 273,000 |
| 2024-03-21 | 1.230 | 1.230 | 1.220 | 1.220 | 1.130 | 326,000 |
| 2024-03-20 | 1.210 | 1.230 | 1.190 | 1.210 | 1.121 | 269,000 |
| 2024-03-19 | 1.200 | 1.210 | 1.190 | 1.210 | 1.121 | 417,000 |
| 2024-03-18 | 1.190 | 1.210 | 1.190 | 1.210 | 1.121 | 275,000 |
| 2024-03-15 | 1.200 | 1.200 | 1.180 | 1.190 | 1.102 | 268,000 |
| 2024-03-14 | 1.210 | 1.210 | 1.190 | 1.190 | 1.102 | 198,000 |
| 2024-03-13 | 1.200 | 1.200 | 1.190 | 1.200 | 1.111 | 223,000 |
| 2024-03-12 | 1.180 | 1.200 | 1.180 | 1.200 | 1.111 | 413,000 |
| 2024-03-11 | 1.190 | 1.190 | 1.180 | 1.190 | 1.102 | 101,000 |
| 2024-03-08 | 1.180 | 1.180 | 1.170 | 1.180 | 1.093 | 255,000 |
| 2024-03-07 | 1.180 | 1.190 | 1.180 | 1.180 | 1.093 | 91,000 |
| 2024-03-06 | 1.180 | 1.190 | 1.180 | 1.190 | 1.102 | 122,000 |
| 2024-03-05 | 1.190 | 1.190 | 1.180 | 1.190 | 1.102 | 97,000 |
| 2024-03-04 | 1.190 | 1.200 | 1.180 | 1.190 | 1.102 | 124,000 |
| 2024-03-01 | 1.200 | 1.200 | 1.190 | 1.190 | 1.102 | 144,000 |
| 2024-02-29 | 1.190 | 1.200 | 1.190 | 1.190 | 1.102 | 144,000 |
| 2024-02-28 | 1.210 | 1.210 | 1.180 | 1.180 | 1.093 | 208,000 |
| 2024-02-27 | 1.200 | 1.200 | 1.190 | 1.200 | 1.111 | 488,000 |
| 2024-02-26 | 1.200 | 1.200 | 1.190 | 1.200 | 1.111 | 311,000 |
| 2024-02-23 | 1.200 | 1.210 | 1.190 | 1.190 | 1.102 | 163,000 |
| 2024-02-22 | 1.190 | 1.200 | 1.190 | 1.200 | 1.111 | 251,000 |
| 2024-02-21 | 1.180 | 1.200 | 1.180 | 1.190 | 1.102 | 922,000 |
| 2024-02-20 | 1.180 | 1.180 | 1.170 | 1.180 | 1.093 | 260,000 |
| 2024-02-19 | 1.180 | 1.190 | 1.170 | 1.180 | 1.093 | 489,000 |
| 2024-02-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.167 | 0 |
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.