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
2022-06-01	1.490	1.490	1.470	1.490	1.345	31,000
2022-05-31	1.460	1.490	1.460	1.480	1.336	350,000
2022-05-30	1.480	1.510	1.480	1.500	1.301	202,000
2022-05-27	1.500	1.500	1.480	1.490	1.292	181,000
2022-05-26	1.500	1.500	1.490	1.500	1.301	148,000
2022-05-25	1.480	1.500	1.480	1.500	1.301	325,000
2022-05-24	1.520	1.520	1.460	1.490	1.292	219,000
2022-05-23	1.500	1.510	1.490	1.500	1.301	103,000
2022-05-20	1.490	1.520	1.490	1.520	1.318	338,000
2022-05-19	1.480	1.510	1.480	1.500	1.301	434,000
2022-05-18	1.500	1.500	1.470	1.500	1.301	73,000
2022-05-17	1.520	1.520	1.490	1.500	1.301	65,000
2022-05-16	1.490	1.500	1.490	1.500	1.301	5,000
2022-05-13	1.500	1.520	1.500	1.520	1.318	36,000
2022-05-12	1.510	1.510	1.470	1.500	1.301	174,000
2022-05-11	1.520	1.520	1.510	1.510	1.310	75,000
2022-05-10	1.480	1.520	1.470	1.510	1.310	142,000
2022-05-06	1.500	1.530	1.500	1.510	1.310	145,000
2022-05-05	1.550	1.550	1.510	1.540	1.336	198,000
2022-05-04	1.570	1.570	1.570	1.570	1.362	0
2022-05-03	1.570	1.570	1.570	1.570	1.362	0
2022-04-29	1.570	1.570	1.570	1.570	1.362	0
2022-04-28	1.530	1.530	1.530	1.530	1.327	0
2022-04-27	1.500	1.530	1.500	1.520	1.318	133,000
2022-04-26	1.510	1.520	1.480	1.500	1.301	385,000
2022-04-25	1.530	1.530	1.500	1.500	1.301	168,000
2022-04-22	1.530	1.550	1.530	1.550	1.344	190,000
2022-04-21	1.570	1.580	1.510	1.540	1.336	192,000
2022-04-20	1.590	1.590	1.570	1.580	1.370	44,000
2022-04-19	1.570	1.600	1.560	1.570	1.362	321,000
2022-04-14	1.600	1.610	1.570	1.610	1.396	225,000
2022-04-13	1.590	1.590	1.560	1.580	1.370	43,000
2022-04-12	1.600	1.600	1.570	1.590	1.379	20,000
2022-04-11	1.580	1.600	1.540	1.560	1.353	135,000
2022-04-08	1.580	1.600	1.580	1.600	1.388	193,000
2022-04-07	1.590	1.610	1.580	1.590	1.379	63,000
2022-04-06	1.580	1.620	1.580	1.610	1.396	126,000
2022-04-04	1.580	1.580	1.580	1.580	1.370	0
2022-04-01	1.490	1.590	1.490	1.580	1.370	20,000
2022-03-31	1.600	1.600	1.600	1.600	1.388	0
2022-03-30	1.610	1.610	1.580	1.600	1.388	121,000
2022-03-29	1.590	1.600	1.590	1.600	1.388	100,000
2022-03-28	1.560	1.600	1.560	1.600	1.388	59,000
2022-03-25	1.610	1.610	1.570	1.580	1.370	59,000
2022-03-24	1.630	1.630	1.570	1.600	1.388	205,000
2022-03-23	1.620	1.630	1.600	1.620	1.405	89,000
2022-03-22	1.560	1.630	1.560	1.630	1.414	172,000
2022-03-21	1.590	1.600	1.580	1.580	1.370	200,000
2022-03-18	1.570	1.600	1.570	1.590	1.379	235,000
2022-03-17	1.560	1.570	1.530	1.570	1.362	524,000
2022-03-16	1.500	1.540	1.480	1.510	1.310	678,000
2022-03-15	1.590	1.590	1.490	1.490	1.292	1,295,000
2022-03-14	1.630	1.630	1.590	1.600	1.388	214,000
2022-03-11	1.620	1.640	1.610	1.640	1.422	182,000
2022-03-10	1.630	1.650	1.630	1.640	1.422	120,000
2022-03-09	1.640	1.650	1.600	1.630	1.414	631,000
2022-03-08	1.650	1.660	1.630	1.640	1.422	425,000
2022-03-07	1.690	1.690	1.640	1.660	1.440	378,000
2022-03-04	1.690	1.700	1.680	1.680	1.457	834,000
2022-03-03	1.710	1.720	1.690	1.720	1.492	329,000

← NewerPage 19 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.