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
2022-11-22	1.090	1.160	1.090	1.120	1.011	2,315,000
2022-11-21	1.100	1.110	1.090	1.100	0.993	142,000
2022-11-18	1.120	1.130	1.110	1.110	1.002	233,000
2022-11-17	1.120	1.130	1.100	1.130	1.020	227,000
2022-11-16	1.140	1.140	1.120	1.130	1.020	569,000
2022-11-15	1.110	1.160	1.110	1.150	1.038	801,000
2022-11-14	1.110	1.150	1.110	1.140	1.029	1,088,000
2022-11-11	1.100	1.110	1.070	1.110	1.002	1,157,000
2022-11-10	1.070	1.070	1.060	1.070	0.966	31,000
2022-11-09	1.090	1.090	1.070	1.080	0.975	121,000
2022-11-08	1.070	1.090	1.070	1.080	0.975	34,000
2022-11-07	1.060	1.090	1.060	1.090	0.984	1,088,000
2022-11-04	1.030	1.060	1.020	1.060	0.957	983,000
2022-11-03	1.040	1.040	1.020	1.030	0.930	78,000
2022-11-02	1.040	1.040	1.030	1.030	0.930	159,000
2022-11-01	1.030	1.030	1.020	1.030	0.930	398,000
2022-10-31	1.010	1.060	1.010	1.010	0.912	375,000
2022-10-28	1.060	1.060	1.030	1.050	0.948	620,000
2022-10-27	1.070	1.090	1.050	1.080	0.975	192,000
2022-10-26	1.060	1.080	1.050	1.070	0.966	172,000
2022-10-25	1.070	1.070	1.030	1.040	0.939	553,000
2022-10-24	1.110	1.110	1.080	1.080	0.975	334,000
2022-10-21	1.130	1.130	1.100	1.110	1.002	632,000
2022-10-20	1.150	1.150	1.120	1.120	1.011	188,000
2022-10-19	1.160	1.160	1.130	1.150	1.038	25,000
2022-10-18	1.150	1.160	1.140	1.160	1.047	320,000
2022-10-17	1.150	1.160	1.140	1.150	1.038	172,000
2022-10-14	1.160	1.160	1.140	1.160	1.047	319,000
2022-10-13	1.150	1.150	1.140	1.150	1.038	19,000
2022-10-12	1.160	1.160	1.130	1.150	1.038	50,000
2022-10-11	1.170	1.170	1.120	1.150	1.038	208,000
2022-10-10	1.190	1.190	1.130	1.150	1.038	108,000
2022-10-07	1.080	1.150	1.070	1.150	1.038	5,000
2022-10-06	1.220	1.220	0.980	1.060	0.957	7,000
2022-10-05	1.230	1.230	1.230	1.230	1.110	0
2022-10-03	1.230	1.230	1.230	1.230	1.110	0
2022-09-30	1.230	1.230	1.230	1.230	1.110	0
2022-09-29	1.230	1.230	1.230	1.230	1.110	0
2022-09-28	1.250	1.250	1.220	1.230	1.110	156,000
2022-09-27	1.260	1.260	1.220	1.230	1.110	399,000
2022-09-26	1.240	1.260	1.240	1.240	1.119	94,000
2022-09-23	1.280	1.290	1.250	1.260	1.137	336,000
2022-09-22	1.290	1.290	1.260	1.280	1.155	299,000
2022-09-21	1.290	1.290	1.260	1.290	1.164	1,297,000
2022-09-20	1.310	1.320	1.310	1.310	1.183	70,000
2022-09-19	1.320	1.320	1.300	1.310	1.183	66,000
2022-09-16	1.340	1.350	1.320	1.320	1.192	104,000
2022-09-15	1.350	1.350	1.330	1.340	1.210	45,000
2022-09-14	1.370	1.370	1.310	1.350	1.219	2,176,000
2022-09-13	1.390	1.400	1.380	1.390	1.255	133,000
2022-09-09	1.410	1.410	1.380	1.390	1.255	117,000
2022-09-08	1.410	1.420	1.400	1.400	1.264	76,000
2022-09-07	1.400	1.410	1.400	1.410	1.273	135,000
2022-09-06	1.420	1.440	1.410	1.430	1.291	99,000
2022-09-05	1.400	1.460	1.400	1.410	1.273	588,000
2022-09-02	1.390	1.400	1.390	1.400	1.264	588,000
2022-09-01	1.390	1.390	1.360	1.390	1.255	508,000
2022-08-31	1.380	1.390	1.370	1.390	1.255	333,000
2022-08-30	1.390	1.390	1.370	1.390	1.255	519,000
2022-08-29	1.390	1.390	1.370	1.390	1.255	1,310,000

← NewerPage 17 of 21 · 1,234 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.