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
2026-07-29	2.300	2.340	2.290	2.320	2.320	7,471,000
2026-07-28	2.300	2.330	2.260	2.300	2.300	7,191,000
2026-07-27	2.300	2.350	2.250	2.330	2.330	8,014,000
2026-07-24	2.470	2.480	2.300	2.320	2.320	12,923,700
2026-07-23	2.400	2.470	2.370	2.460	2.460	10,085,000
2026-07-22	2.390	2.400	2.350	2.390	2.390	7,243,000
2026-07-21	2.330	2.400	2.290	2.390	2.390	13,085,000
2026-07-20	2.340	2.390	2.310	2.320	2.320	13,424,000
2026-07-17	2.490	2.500	2.290	2.310	2.310	14,473,000
2026-07-16	2.450	2.510	2.400	2.470	2.470	10,667,000
2026-07-15	2.490	2.490	2.420	2.440	2.440	9,065,000
2026-07-14	2.500	2.610	2.420	2.480	2.480	29,043,000
2026-07-13	2.480	2.530	2.410	2.430	2.430	14,982,000
2026-07-10	2.350	2.520	2.340	2.440	2.440	20,885,000
2026-07-09	2.380	2.410	2.330	2.360	2.360	11,913,000
2026-07-08	2.380	2.410	2.310	2.350	2.350	9,928,000
2026-07-07	2.390	2.390	2.300	2.320	2.320	4,405,000
2026-07-06	2.450	2.450	2.350	2.390	2.390	5,587,000
2026-07-03	2.360	2.450	2.340	2.430	2.430	15,648,000
2026-07-02	2.330	2.350	2.280	2.300	2.300	6,814,000
2026-06-30	2.300	2.310	2.250	2.260	2.260	5,071,000
2026-06-29	2.290	2.330	2.280	2.320	2.263	5,781,000
2026-06-26	2.290	2.310	2.260	2.290	2.233	4,872,000
2026-06-25	2.330	2.330	2.260	2.290	2.233	11,025,046
2026-06-24	2.450	2.450	2.320	2.350	2.292	10,239,000
2026-06-23	2.450	2.480	2.380	2.430	2.370	9,215,000
2026-06-22	2.520	2.520	2.390	2.460	2.399	13,768,000
2026-06-18	2.650	2.660	2.510	2.520	2.458	12,046,000
2026-06-17	2.690	2.690	2.630	2.640	2.575	9,105,000
2026-06-16	2.790	2.790	2.680	2.680	2.614	11,698,000
2026-06-15	2.790	2.800	2.740	2.770	2.701	6,867,006
2026-06-12	2.780	2.790	2.720	2.760	2.692	12,593,008
2026-06-11	2.810	2.920	2.760	2.770	2.701	23,226,000
2026-06-10	2.820	2.880	2.760	2.770	2.701	16,747,000
2026-06-09	2.930	2.930	2.800	2.810	2.740	19,128,000
2026-06-08	2.920	3.130	2.800	2.900	2.828	75,007,167
2026-06-05	2.960	2.970	2.890	2.920	2.848	12,148,000
2026-06-04	3.040	3.040	2.930	2.940	2.867	15,876,000
2026-06-03	3.050	3.160	2.960	3.040	2.965	50,004,000
2026-06-02	3.060	3.060	3.010	3.020	2.945	9,233,000
2026-06-01	3.020	3.060	3.000	3.040	2.965	8,839,000
2026-05-29	3.040	3.060	3.010	3.020	2.945	12,007,000
2026-05-28	3.170	3.170	3.010	3.030	2.955	23,404,000
2026-05-27	3.350	3.370	3.140	3.170	3.091	34,171,000
2026-05-26	3.110	3.490	3.100	3.330	3.247	113,578,246
2026-05-22	3.100	3.190	3.090	3.160	3.082	26,328,000
2026-05-21	3.120	3.180	3.040	3.040	2.965	25,965,000
2026-05-20	3.120	3.310	3.070	3.130	3.052	75,879,000
2026-05-19	3.040	3.060	3.000	3.060	2.984	11,454,000
2026-05-18	3.040	3.110	3.000	3.040	2.965	22,382,000
2026-05-15	3.020	3.040	2.970	2.980	2.906	14,423,000
2026-05-14	3.140	3.140	3.010	3.020	2.945	12,667,000
2026-05-13	3.080	3.130	3.060	3.120	3.043	14,697,000
2026-05-12	3.100	3.100	3.040	3.070	2.994	7,766,000
2026-05-11	3.080	3.110	3.070	3.090	3.013	7,570,000
2026-05-08	3.060	3.120	3.050	3.090	3.013	17,064,000
2026-05-07	3.040	3.060	3.030	3.040	2.965	9,871,000
2026-05-06	3.080	3.080	3.030	3.040	2.965	15,532,000
2026-05-05	3.110	3.130	3.050	3.100	3.023	697,000
2026-05-04	3.060	3.140	3.030	3.140	3.062	1,528,000

← NewerPage 2 of 3 · 125 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.