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
2023-05-23	1.300	1.310	1.290	1.290	1.164	93,000
2023-05-22	1.300	1.310	1.290	1.310	1.183	194,000
2023-05-19	1.310	1.310	1.270	1.300	1.174	453,000
2023-05-18	1.300	1.320	1.300	1.310	1.183	164,000
2023-05-17	1.310	1.320	1.290	1.300	1.174	426,000
2023-05-16	1.340	1.340	1.300	1.310	1.183	472,000
2023-05-15	1.320	1.320	1.300	1.320	1.192	311,000
2023-05-12	1.350	1.350	1.310	1.310	1.183	1,396,000
2023-05-11	1.330	1.390	1.330	1.360	1.228	2,375,000
2023-05-10	1.310	1.330	1.310	1.320	1.192	847,000
2023-05-09	1.320	1.360	1.300	1.310	1.183	1,817,000
2023-05-08	1.310	1.320	1.290	1.320	1.192	1,546,000
2023-05-05	1.300	1.310	1.280	1.300	1.174	1,757,000
2023-05-04	1.240	1.300	1.240	1.300	1.174	3,217,000
2023-05-03	1.260	1.260	1.220	1.260	1.137	4,000
2023-05-02	1.270	1.270	1.210	1.260	1.137	8,000
2023-04-28	1.230	1.230	1.220	1.230	1.110	834,000
2023-04-27	1.230	1.230	1.220	1.230	1.110	96,000
2023-04-26	1.200	1.230	1.200	1.220	1.101	120,000
2023-04-25	1.200	1.210	1.190	1.200	1.083	1,030,000
2023-04-24	1.200	1.210	1.190	1.200	1.083	78,000
2023-04-21	1.200	1.220	1.200	1.210	1.092	241,000
2023-04-20	1.210	1.220	1.200	1.220	1.101	259,000
2023-04-19	1.230	1.230	1.200	1.220	1.101	98,000
2023-04-18	1.230	1.230	1.220	1.230	1.110	119,000
2023-04-17	1.220	1.230	1.220	1.230	1.110	97,000
2023-04-14	1.220	1.230	1.210	1.230	1.110	127,000
2023-04-13	1.210	1.220	1.190	1.220	1.101	479,000
2023-04-12	1.220	1.220	1.200	1.210	1.092	281,000
2023-04-11	1.210	1.220	1.200	1.210	1.092	137,000
2023-04-06	1.220	1.220	1.200	1.220	1.101	29,000
2023-04-04	1.190	1.210	1.190	1.210	1.092	41,000
2023-04-03	1.190	1.200	1.190	1.200	1.083	154,000
2023-03-31	1.200	1.200	1.190	1.190	1.074	296,000
2023-03-30	1.180	1.190	1.160	1.190	1.074	372,000
2023-03-29	1.200	1.200	1.190	1.200	1.083	101,000
2023-03-28	1.220	1.220	1.180	1.210	1.092	233,000
2023-03-27	1.230	1.230	1.200	1.210	1.092	174,000
2023-03-24	1.210	1.220	1.200	1.220	1.101	54,000
2023-03-23	1.230	1.230	1.220	1.230	1.110	219,000
2023-03-22	1.220	1.230	1.220	1.230	1.110	112,000
2023-03-21	1.200	1.220	1.200	1.220	1.101	126,000
2023-03-20	1.230	1.230	1.200	1.220	1.101	310,000
2023-03-17	1.210	1.230	1.210	1.230	1.110	291,000
2023-03-16	1.200	1.220	1.200	1.210	1.092	456,000
2023-03-15	1.210	1.220	1.210	1.220	1.101	109,000
2023-03-14	1.220	1.220	1.190	1.200	1.083	199,000
2023-03-13	1.230	1.230	1.200	1.220	1.101	171,000
2023-03-10	1.220	1.230	1.200	1.220	1.101	329,000
2023-03-09	1.250	1.250	1.210	1.230	1.110	163,000
2023-03-08	1.230	1.240	1.220	1.240	1.119	163,000
2023-03-07	1.250	1.260	1.240	1.240	1.119	927,000
2023-03-06	1.250	1.250	1.240	1.250	1.128	308,000
2023-03-03	1.230	1.250	1.230	1.240	1.119	235,000
2023-03-02	1.240	1.240	1.230	1.240	1.119	85,000
2023-03-01	1.220	1.240	1.220	1.240	1.119	116,000
2023-02-28	1.230	1.230	1.210	1.220	1.101	111,000
2023-02-27	1.240	1.240	1.220	1.240	1.119	94,000
2023-02-24	1.240	1.240	1.230	1.240	1.119	247,000
2023-02-23	1.240	1.250	1.230	1.250	1.128	141,000

← NewerPage 15 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.