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
2024-02-15	1.260	1.260	1.260	1.260	1.167	0
2024-02-14	1.190	1.260	1.100	1.260	1.167	46,000
2024-02-09	1.180	1.180	1.180	1.180	1.093	0
2024-02-08	1.170	1.180	1.160	1.180	1.093	272,000
2024-02-07	1.160	1.170	1.160	1.160	1.074	276,000
2024-02-06	1.150	1.170	1.130	1.160	1.074	253,000
2024-02-05	1.140	1.150	1.130	1.140	1.056	29,000
2024-02-02	1.160	1.160	1.150	1.150	1.065	180,000
2024-02-01	1.150	1.170	1.150	1.150	1.065	64,000
2024-01-31	1.170	1.170	1.150	1.150	1.065	23,000
2024-01-30	1.170	1.180	1.170	1.170	1.084	56,000
2024-01-29	1.180	1.180	1.160	1.180	1.093	96,000
2024-01-26	1.200	1.200	1.160	1.170	1.084	355,000
2024-01-25	1.170	1.200	1.170	1.200	1.111	327,000
2024-01-24	1.170	1.170	1.150	1.170	1.084	449,000
2024-01-23	1.140	1.160	1.140	1.160	1.074	71,000
2024-01-22	1.150	1.150	1.120	1.130	1.047	155,000
2024-01-19	1.170	1.170	1.160	1.160	1.074	304,000
2024-01-18	1.180	1.180	1.160	1.170	1.084	191,000
2024-01-17	1.190	1.190	1.160	1.190	1.102	216,000
2024-01-16	1.200	1.210	1.190	1.200	1.111	256,000
2024-01-15	1.200	1.220	1.200	1.210	1.121	169,000
2024-01-12	1.210	1.220	1.200	1.220	1.130	113,000
2024-01-11	1.210	1.220	1.210	1.220	1.130	39,000
2024-01-10	1.210	1.220	1.200	1.210	1.121	109,000
2024-01-09	1.220	1.220	1.200	1.220	1.130	113,000
2024-01-08	1.220	1.230	1.210	1.210	1.121	154,000
2024-01-05	1.230	1.230	1.220	1.230	1.139	13,000
2024-01-04	1.230	1.260	1.210	1.230	1.139	154,000
2024-01-03	1.240	1.240	1.230	1.230	1.139	38,000
2024-01-02	1.240	1.240	1.210	1.230	1.139	260,000
2023-12-29	1.230	1.260	1.230	1.260	1.167	245,000
2023-12-28	1.230	1.250	1.230	1.250	1.158	118,000
2023-12-27	1.220	1.220	1.200	1.220	1.130	103,000
2023-12-22	1.230	1.230	1.210	1.220	1.130	74,000
2023-12-21	1.230	1.240	1.220	1.220	1.130	23,000
2023-12-20	1.230	1.240	1.220	1.230	1.139	22,000
2023-12-19	1.220	1.230	1.180	1.220	1.130	186,000
2023-12-18	1.240	1.240	1.200	1.240	1.148	251,000
2023-12-15	1.250	1.250	1.220	1.240	1.148	189,000
2023-12-14	1.230	1.250	1.230	1.240	1.148	181,000
2023-12-13	1.220	1.240	1.220	1.230	1.139	173,000
2023-12-12	1.230	1.240	1.220	1.240	1.148	133,000
2023-12-11	1.210	1.230	1.190	1.230	1.139	294,000
2023-12-08	1.240	1.250	1.210	1.220	1.130	364,000
2023-12-07	1.230	1.240	1.210	1.230	1.139	99,000
2023-12-06	1.250	1.250	1.230	1.230	1.139	82,000
2023-12-05	1.230	1.260	1.230	1.250	1.158	313,000
2023-12-04	1.250	1.260	1.240	1.260	1.167	44,000
2023-12-01	1.260	1.260	1.230	1.260	1.167	19,000
2023-11-30	1.230	1.260	1.220	1.260	1.167	151,000
2023-11-29	1.250	1.250	1.220	1.220	1.130	278,000
2023-11-28	1.260	1.260	1.240	1.260	1.167	55,000
2023-11-27	1.260	1.260	1.240	1.260	1.167	68,000
2023-11-24	1.260	1.310	1.230	1.260	1.167	2,113,000
2023-11-23	1.260	1.270	1.250	1.270	1.176	92,000
2023-11-22	1.250	1.260	1.230	1.250	1.158	98,000
2023-11-21	1.250	1.270	1.250	1.260	1.167	409,000
2023-11-20	1.250	1.260	1.240	1.240	1.148	562,000
2023-11-17	1.220	1.370	1.210	1.260	1.167	2,583,000

← NewerPage 12 of 21 · 1,229 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.