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
2022-03-02	1.710	1.710	1.680	1.700	1.475	100,000
2022-03-01	1.700	1.710	1.680	1.710	1.483	94,000
2022-02-28	1.680	1.700	1.680	1.700	1.475	46,000
2022-02-25	1.710	1.720	1.690	1.710	1.483	343,000
2022-02-24	1.700	1.720	1.680	1.700	1.475	307,000
2022-02-23	1.710	1.720	1.710	1.720	1.492	64,000
2022-02-22	1.710	1.710	1.690	1.710	1.483	127,000
2022-02-21	1.700	1.720	1.700	1.720	1.492	234,000
2022-02-18	1.720	1.720	1.710	1.720	1.492	122,000
2022-02-17	1.720	1.720	1.710	1.720	1.492	60,000
2022-02-16	1.730	1.730	1.700	1.720	1.492	332,000
2022-02-15	1.710	1.720	1.710	1.720	1.492	58,000
2022-02-14	1.710	1.730	1.710	1.720	1.492	101,000
2022-02-11	1.730	1.730	1.710	1.730	1.501	214,000
2022-02-10	1.720	1.740	1.710	1.730	1.501	227,000
2022-02-09	1.720	1.740	1.720	1.740	1.509	547,000
2022-02-08	1.720	1.740	1.710	1.740	1.509	215,000
2022-02-07	1.680	1.730	1.680	1.720	1.492	738,000
2022-02-04	1.650	1.710	1.650	1.700	1.475	15,000
2022-01-31	1.650	1.680	1.640	1.680	1.457	11,000
2022-01-28	1.710	1.710	1.710	1.710	1.483	0
2022-01-27	1.710	1.710	1.710	1.710	1.483	2,000
2022-01-26	1.690	1.710	1.680	1.710	1.483	378,000
2022-01-25	1.720	1.720	1.690	1.710	1.483	517,000
2022-01-24	1.730	1.730	1.710	1.720	1.492	454,000
2022-01-21	1.730	1.740	1.710	1.730	1.501	216,000
2022-01-20	1.720	1.730	1.720	1.730	1.501	330,000
2022-01-19	1.730	1.730	1.700	1.730	1.501	506,000
2022-01-18	1.720	1.730	1.700	1.730	1.501	182,000
2022-01-17	1.720	1.730	1.710	1.710	1.483	220,000
2022-01-14	1.720	1.730	1.720	1.720	1.492	230,000
2022-01-13	1.740	1.740	1.730	1.730	1.501	477,000
2022-01-12	1.720	1.750	1.720	1.740	1.509	794,000
2022-01-11	1.730	1.740	1.720	1.720	1.492	448,000
2022-01-10	1.730	1.740	1.730	1.740	1.509	297,000
2022-01-07	1.720	1.730	1.700	1.730	1.501	598,000
2022-01-06	1.710	1.720	1.700	1.720	1.492	336,000
2022-01-05	1.710	1.720	1.700	1.710	1.483	310,000
2022-01-04	1.710	1.740	1.710	1.720	1.492	385,000
2022-01-03	1.710	1.710	1.680	1.710	1.483	9,000
2021-12-31	1.710	1.710	1.710	1.710	1.483	0
2021-12-30	1.710	1.710	1.710	1.710	1.483	0
2021-12-29	1.710	1.710	1.710	1.710	1.483	0
2021-12-28	1.720	1.720	1.700	1.710	1.483	194,000
2021-12-24	1.720	1.720	1.710	1.710	1.483	73,000
2021-12-23	1.710	1.730	1.700	1.720	1.492	166,000
2021-12-22	1.730	1.740	1.700	1.720	1.492	341,000
2021-12-21	1.680	1.710	1.680	1.710	1.483	607,000
2021-12-20	1.700	1.710	1.660	1.690	1.466	312,000
2021-12-17	1.710	1.730	1.680	1.700	1.475	614,000
2021-12-16	1.680	1.700	1.670	1.700	1.475	218,000
2021-12-15	1.690	1.710	1.680	1.700	1.475	765,000
2021-12-14	1.690	1.710	1.670	1.690	1.466	405,000
2021-12-13	1.720	1.720	1.710	1.720	1.492	60,000
2021-12-10	1.700	1.710	1.690	1.700	1.475	538,000
2021-12-09	1.690	1.720	1.680	1.700	1.475	647,000
2021-12-08	1.670	1.680	1.670	1.680	1.457	569,000
2021-12-07	1.680	1.690	1.670	1.680	1.457	93,000
2021-12-06	1.690	1.690	1.670	1.680	1.457	234,000
2021-12-03	1.670	1.690	1.670	1.680	1.457	675,000

← NewerPage 20 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.