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
2023-02-22	1.250	1.250	1.240	1.250	1.128	182,000
2023-02-21	1.260	1.270	1.250	1.250	1.128	442,000
2023-02-20	1.240	1.290	1.240	1.270	1.146	637,000
2023-02-17	1.230	1.270	1.230	1.240	1.119	549,000
2023-02-16	1.240	1.240	1.210	1.230	1.110	263,000
2023-02-15	1.230	1.250	1.220	1.230	1.110	149,000
2023-02-14	1.240	1.250	1.230	1.230	1.110	204,000
2023-02-13	1.260	1.260	1.230	1.250	1.128	336,000
2023-02-10	1.250	1.260	1.230	1.240	1.119	45,000
2023-02-09	1.230	1.250	1.220	1.250	1.128	113,000
2023-02-08	1.250	1.250	1.230	1.240	1.119	177,000
2023-02-07	1.240	1.270	1.230	1.250	1.128	514,000
2023-02-06	1.270	1.270	1.220	1.220	1.101	383,000
2023-02-03	1.260	1.280	1.240	1.260	1.137	578,000
2023-02-02	1.300	1.320	1.280	1.290	1.164	869,000
2023-02-01	1.280	1.280	1.250	1.270	1.146	429,000
2023-01-31	1.250	1.290	1.250	1.260	1.137	387,000
2023-01-30	1.280	1.280	1.250	1.260	1.137	1,090,000
2023-01-27	1.290	1.340	1.290	1.340	1.210	6,000
2023-01-26	1.270	1.280	1.230	1.280	1.155	41,000
2023-01-20	1.200	1.250	1.200	1.240	1.119	24,000
2023-01-19	1.230	1.270	1.170	1.240	1.119	78,000
2023-01-18	1.190	1.210	1.190	1.200	1.083	172,000
2023-01-17	1.200	1.220	1.200	1.210	1.092	291,000
2023-01-16	1.180	1.210	1.180	1.200	1.083	424,000
2023-01-13	1.190	1.190	1.170	1.170	1.056	202,000
2023-01-12	1.180	1.180	1.170	1.180	1.065	693,000
2023-01-11	1.200	1.200	1.180	1.180	1.065	464,000
2023-01-10	1.190	1.200	1.190	1.200	1.083	737,000
2023-01-09	1.180	1.190	1.170	1.190	1.074	1,829,000
2023-01-06	1.170	1.190	1.170	1.180	1.065	461,000
2023-01-05	1.180	1.190	1.170	1.170	1.056	912,000
2023-01-04	1.170	1.180	1.170	1.180	1.065	255,000
2023-01-03	1.150	1.170	1.140	1.170	1.056	306,000
2022-12-30	1.150	1.160	1.150	1.160	1.047	114,000
2022-12-29	1.140	1.150	1.140	1.150	1.038	129,000
2022-12-28	1.160	1.160	1.140	1.160	1.047	146,000
2022-12-23	1.150	1.160	1.140	1.150	1.038	45,000
2022-12-22	1.160	1.170	1.140	1.160	1.047	491,000
2022-12-21	1.140	1.160	1.130	1.160	1.047	131,000
2022-12-20	1.130	1.150	1.120	1.140	1.029	553,000
2022-12-19	1.180	1.180	1.150	1.150	1.038	548,000
2022-12-16	1.150	1.180	1.150	1.180	1.065	510,000
2022-12-15	1.160	1.170	1.150	1.170	1.056	291,000
2022-12-14	1.180	1.180	1.160	1.180	1.065	434,000
2022-12-13	1.170	1.170	1.160	1.170	1.056	393,000
2022-12-12	1.170	1.190	1.160	1.160	1.047	641,000
2022-12-09	1.190	1.200	1.180	1.180	1.065	1,129,000
2022-12-08	1.170	1.190	1.150	1.190	1.074	396,000
2022-12-07	1.180	1.180	1.150	1.170	1.056	650,000
2022-12-06	1.180	1.180	1.150	1.180	1.065	2,238,000
2022-12-05	1.160	1.190	1.160	1.180	1.065	765,000
2022-12-02	1.160	1.180	1.140	1.150	1.038	379,000
2022-12-01	1.180	1.190	1.160	1.170	1.056	859,000
2022-11-30	1.130	1.180	1.130	1.170	1.056	3,489,000
2022-11-29	1.110	1.140	1.110	1.130	1.020	960,000
2022-11-28	1.110	1.110	1.090	1.110	1.002	352,000
2022-11-25	1.100	1.120	1.090	1.110	1.002	731,000
2022-11-24	1.100	1.120	1.070	1.090	0.984	738,000
2022-11-23	1.110	1.130	1.100	1.120	1.011	373,000

← NewerPage 16 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.