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
2023-08-18	1.300	1.300	1.290	1.290	1.195	114,000
2023-08-17	1.300	1.310	1.280	1.310	1.213	244,000
2023-08-16	1.300	1.320	1.290	1.310	1.213	359,000
2023-08-15	1.300	1.310	1.300	1.310	1.213	357,000
2023-08-14	1.300	1.300	1.290	1.300	1.204	208,000
2023-08-11	1.300	1.310	1.290	1.300	1.204	431,000
2023-08-10	1.320	1.320	1.310	1.310	1.213	531,000
2023-08-09	1.310	1.310	1.300	1.310	1.213	43,000
2023-08-08	1.320	1.320	1.300	1.320	1.223	116,000
2023-08-07	1.320	1.320	1.300	1.320	1.223	274,000
2023-08-04	1.330	1.330	1.310	1.330	1.232	103,000
2023-08-03	1.310	1.320	1.300	1.320	1.223	512,000
2023-08-02	1.310	1.320	1.300	1.320	1.223	163,000
2023-08-01	1.320	1.320	1.300	1.320	1.223	340,000
2023-07-31	1.320	1.320	1.300	1.310	1.213	676,000
2023-07-28	1.290	1.320	1.290	1.310	1.213	1,076,000
2023-07-27	1.300	1.300	1.290	1.300	1.204	168,000
2023-07-26	1.310	1.310	1.280	1.300	1.204	138,000
2023-07-25	1.290	1.310	1.280	1.300	1.204	458,000
2023-07-24	1.290	1.290	1.260	1.260	1.167	108,000
2023-07-21	1.270	1.290	1.270	1.270	1.176	153,000
2023-07-20	1.290	1.290	1.270	1.270	1.176	202,000
2023-07-19	1.270	1.290	1.270	1.290	1.195	111,000
2023-07-18	1.290	1.290	1.270	1.270	1.176	405,000
2023-07-14	1.290	1.290	1.270	1.270	1.176	392,000
2023-07-13	1.290	1.300	1.280	1.300	1.204	484,000
2023-07-12	1.260	1.280	1.250	1.280	1.186	119,000
2023-07-11	1.270	1.280	1.270	1.280	1.186	40,000
2023-07-10	1.270	1.280	1.260	1.280	1.186	112,600
2023-07-07	1.260	1.270	1.250	1.270	1.176	72,000
2023-07-06	1.270	1.270	1.250	1.270	1.176	149,000
2023-07-05	1.280	1.280	1.270	1.280	1.186	352,000
2023-07-04	1.270	1.280	1.270	1.280	1.186	203,000
2023-07-03	1.270	1.280	1.270	1.280	1.186	167,000
2023-06-30	1.270	1.280	1.260	1.280	1.186	104,000
2023-06-29	1.270	1.290	1.270	1.290	1.164	21,000
2023-06-28	1.280	1.300	1.280	1.290	1.164	338,000
2023-06-27	1.270	1.290	1.260	1.290	1.164	257,000
2023-06-26	1.250	1.280	1.250	1.270	1.146	196,000
2023-06-23	1.280	1.280	1.280	1.280	1.155	0
2023-06-21	1.270	1.280	1.250	1.280	1.155	100,000
2023-06-20	1.270	1.280	1.260	1.280	1.155	369,000
2023-06-19	1.290	1.290	1.270	1.280	1.155	106,000
2023-06-16	1.280	1.290	1.280	1.290	1.164	136,000
2023-06-15	1.270	1.280	1.260	1.280	1.155	328,000
2023-06-14	1.260	1.270	1.260	1.270	1.146	144,000
2023-06-13	1.260	1.280	1.250	1.270	1.146	130,000
2023-06-12	1.280	1.290	1.250	1.270	1.146	1,193,000
2023-06-09	1.280	1.280	1.270	1.280	1.155	267,000
2023-06-08	1.280	1.280	1.260	1.280	1.155	164,000
2023-06-07	1.270	1.280	1.270	1.280	1.155	64,000
2023-06-06	1.270	1.270	1.260	1.270	1.146	81,000
2023-06-05	1.260	1.270	1.250	1.270	1.146	234,000
2023-06-02	1.260	1.280	1.260	1.270	1.146	401,000
2023-06-01	1.240	1.260	1.230	1.250	1.128	136,000
2023-05-31	1.260	1.260	1.250	1.250	1.128	256,000
2023-05-30	1.280	1.290	1.260	1.280	1.155	46,000
2023-05-29	1.270	1.290	1.260	1.280	1.155	321,000
2023-05-25	1.280	1.280	1.240	1.260	1.137	456,000
2023-05-24	1.290	1.290	1.260	1.280	1.155	329,000

← NewerPage 14 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.