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
2022-08-26	1.380	1.390	1.380	1.380	1.246	203,000
2022-08-25	1.390	1.390	1.370	1.380	1.246	53,000
2022-08-24	1.380	1.390	1.370	1.370	1.237	338,000
2022-08-23	1.390	1.390	1.380	1.390	1.255	827,000
2022-08-22	1.380	1.390	1.380	1.380	1.246	68,000
2022-08-19	1.390	1.400	1.390	1.400	1.264	115,000
2022-08-18	1.400	1.410	1.380	1.380	1.246	644,000
2022-08-17	1.400	1.420	1.400	1.410	1.273	460,000
2022-08-16	1.390	1.400	1.380	1.400	1.264	766,000
2022-08-15	1.400	1.410	1.390	1.410	1.273	463,000
2022-08-12	1.430	1.430	1.400	1.420	1.282	249,000
2022-08-11	1.410	1.420	1.400	1.410	1.273	115,000
2022-08-10	1.410	1.410	1.380	1.400	1.264	419,000
2022-08-09	1.400	1.410	1.390	1.410	1.273	308,000
2022-08-08	1.410	1.410	1.400	1.410	1.273	232,000
2022-08-05	1.400	1.420	1.390	1.400	1.264	361,000
2022-08-04	1.400	1.420	1.400	1.400	1.264	209,000
2022-08-03	1.410	1.410	1.400	1.410	1.273	299,000
2022-08-02	1.410	1.420	1.400	1.410	1.273	283,000
2022-08-01	1.430	1.440	1.410	1.430	1.291	78,000
2022-07-29	1.430	1.450	1.420	1.450	1.309	256,000
2022-07-28	1.470	1.470	1.460	1.470	1.327	84,000
2022-07-27	1.470	1.480	1.450	1.460	1.318	574,258
2022-07-26	1.450	1.460	1.430	1.460	1.318	77,000
2022-07-25	1.470	1.470	1.420	1.460	1.318	572,000
2022-07-22	1.450	1.470	1.440	1.450	1.309	355,000
2022-07-21	1.460	1.460	1.440	1.450	1.309	33,000
2022-07-20	1.450	1.460	1.450	1.460	1.318	7,000
2022-07-19	1.440	1.460	1.440	1.450	1.309	13,000
2022-07-18	1.420	1.460	1.420	1.460	1.318	62,000
2022-07-15	1.430	1.450	1.410	1.430	1.291	267,000
2022-07-14	1.440	1.450	1.440	1.450	1.309	7,000
2022-07-13	1.440	1.460	1.440	1.450	1.309	14,000
2022-07-12	1.460	1.460	1.430	1.440	1.300	26,000
2022-07-11	1.450	1.450	1.430	1.430	1.291	356,000
2022-07-08	1.470	1.480	1.470	1.470	1.327	4,000
2022-07-07	1.450	1.450	1.440	1.450	1.309	208,000
2022-07-06	1.450	1.470	1.450	1.460	1.318	123,000
2022-07-05	1.460	1.480	1.460	1.460	1.318	173,000
2022-07-04	1.460	1.480	1.460	1.470	1.327	132,000
2022-06-30	1.490	1.500	1.480	1.490	1.345	107,000
2022-06-29	1.480	1.490	1.450	1.480	1.336	316,000
2022-06-28	1.470	1.510	1.470	1.510	1.363	400,000
2022-06-27	1.490	1.500	1.490	1.490	1.345	87,000
2022-06-24	1.460	1.480	1.460	1.480	1.336	135,000
2022-06-23	1.470	1.470	1.460	1.470	1.327	44,000
2022-06-22	1.480	1.480	1.470	1.470	1.327	15,000
2022-06-21	1.470	1.480	1.470	1.470	1.327	136,000
2022-06-20	1.450	1.480	1.440	1.470	1.327	490,000
2022-06-17	1.470	1.470	1.380	1.460	1.318	736,000
2022-06-16	1.480	1.500	1.480	1.480	1.336	99,000
2022-06-15	1.500	1.510	1.470	1.500	1.354	401,000
2022-06-14	1.460	1.480	1.460	1.480	1.336	130,000
2022-06-13	1.480	1.480	1.450	1.460	1.318	226,000
2022-06-10	1.470	1.490	1.470	1.480	1.336	172,000
2022-06-09	1.480	1.500	1.470	1.490	1.345	150,000
2022-06-08	1.500	1.500	1.490	1.490	1.345	151,000
2022-06-07	1.470	1.490	1.470	1.490	1.345	189,000
2022-06-06	1.490	1.500	1.480	1.490	1.345	187,000
2022-06-02	1.480	1.500	1.480	1.490	1.345	10,000

← NewerPage 18 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.