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
2023-11-16	1.220	1.230	1.220	1.230	1.139	13,000
2023-11-15	1.220	1.230	1.220	1.230	1.139	60,000
2023-11-14	1.200	1.220	1.200	1.220	1.130	133,000
2023-11-13	1.200	1.220	1.190	1.210	1.121	197,000
2023-11-10	1.200	1.220	1.200	1.220	1.130	303,000
2023-11-09	1.220	1.220	1.210	1.210	1.121	228,000
2023-11-08	1.210	1.220	1.200	1.210	1.121	315,000
2023-11-07	1.220	1.230	1.220	1.220	1.130	203,000
2023-11-06	1.230	1.240	1.230	1.230	1.139	324,000
2023-11-03	1.220	1.230	1.210	1.220	1.130	389,000
2023-11-02	1.230	1.240	1.210	1.220	1.130	754,000
2023-11-01	1.250	1.250	1.210	1.230	1.139	403,000
2023-10-31	1.250	1.260	1.240	1.250	1.158	285,000
2023-10-30	1.260	1.270	1.250	1.270	1.176	385,000
2023-10-27	1.260	1.270	1.260	1.270	1.176	89,000
2023-10-26	1.250	1.270	1.250	1.250	1.158	178,000
2023-10-25	1.270	1.270	1.260	1.270	1.176	43,000
2023-10-24	1.250	1.260	1.250	1.260	1.167	221,000
2023-10-20	1.260	1.270	1.250	1.270	1.176	32,000
2023-10-19	1.270	1.270	1.250	1.270	1.176	299,000
2023-10-18	1.270	1.280	1.260	1.280	1.186	107,000
2023-10-17	1.280	1.280	1.240	1.280	1.186	262,000
2023-10-16	1.270	1.280	1.270	1.280	1.186	33,000
2023-10-13	1.270	1.270	1.260	1.270	1.176	135,000
2023-10-12	1.290	1.290	1.280	1.280	1.186	216,000
2023-10-11	1.270	1.280	1.270	1.280	1.186	45,000
2023-10-10	1.270	1.280	1.270	1.280	1.186	227,000
2023-10-09	1.290	1.290	1.250	1.280	1.186	90,000
2023-10-06	1.330	1.330	1.330	1.330	1.232	0
2023-10-05	1.330	1.330	1.330	1.330	1.232	0
2023-10-04	1.250	1.340	1.230	1.340	1.241	9,000
2023-10-03	1.310	1.310	1.310	1.310	1.213	0
2023-09-29	1.280	1.310	1.250	1.310	1.213	29,000
2023-09-28	1.250	1.270	1.250	1.270	1.176	46,000
2023-09-27	1.250	1.280	1.250	1.270	1.176	39,000
2023-09-26	1.290	1.290	1.270	1.270	1.176	54,000
2023-09-25	1.260	1.290	1.250	1.290	1.195	212,000
2023-09-22	1.220	1.270	1.220	1.270	1.176	183,000
2023-09-21	1.260	1.270	1.210	1.240	1.148	1,015,000
2023-09-20	1.280	1.290	1.240	1.250	1.158	368,000
2023-09-19	1.290	1.300	1.270	1.270	1.176	325,000
2023-09-18	1.290	1.290	1.280	1.290	1.195	106,000
2023-09-15	1.320	1.320	1.290	1.300	1.204	287,000
2023-09-14	1.310	1.320	1.290	1.310	1.213	173,000
2023-09-13	1.310	1.310	1.290	1.310	1.213	185,000
2023-09-12	1.300	1.310	1.290	1.310	1.213	46,000
2023-09-11	1.290	1.310	1.290	1.310	1.213	140,000
2023-09-07	1.310	1.310	1.300	1.310	1.213	156,000
2023-09-06	1.320	1.330	1.310	1.320	1.223	142,000
2023-09-05	1.330	1.350	1.320	1.330	1.232	717,000
2023-09-04	1.320	1.330	1.310	1.330	1.232	827,000
2023-08-31	1.300	1.310	1.280	1.310	1.213	780,000
2023-08-30	1.320	1.320	1.290	1.300	1.204	527,000
2023-08-29	1.290	1.310	1.270	1.310	1.213	265,000
2023-08-28	1.350	1.350	1.280	1.290	1.195	970,000
2023-08-25	1.290	1.300	1.280	1.300	1.204	285,000
2023-08-24	1.290	1.300	1.290	1.300	1.204	126,000
2023-08-23	1.280	1.300	1.280	1.300	1.204	74,000
2023-08-22	1.280	1.290	1.270	1.290	1.195	450,000
2023-08-21	1.300	1.300	1.280	1.280	1.186	283,000

← NewerPage 13 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.