Shanghai DaZhong Public Utilities Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.690	1.690	1.660	1.670	1.448	491,000
2021-12-01	1.680	1.690	1.670	1.690	1.466	56,000
2021-11-30	1.670	1.700	1.670	1.680	1.457	637,000
2021-11-29	1.690	1.690	1.660	1.670	1.448	1,033,000
2021-11-26	1.700	1.720	1.670	1.670	1.448	1,781,000
2021-11-25	1.700	1.720	1.700	1.720	1.492	105,000
2021-11-24	1.710	1.730	1.700	1.700	1.475	137,000
2021-11-23	1.710	1.720	1.700	1.710	1.483	559,000
2021-11-22	1.710	1.720	1.710	1.720	1.492	194,000
2021-11-19	1.740	1.740	1.690	1.720	1.492	494,000
2021-11-18	1.770	1.830	1.710	1.720	1.492	4,297,000
2021-11-17	1.710	1.720	1.710	1.720	1.492	307,000
2021-11-16	1.720	1.720	1.680	1.710	1.483	2,350,000
2021-11-15	1.770	1.770	1.700	1.740	1.509	525,000
2021-11-12	1.740	1.760	1.730	1.760	1.527	1,335,000
2021-11-11	1.730	1.770	1.710	1.760	1.527	1,647,000
2021-11-10	1.700	1.730	1.700	1.720	1.492	415,000
2021-11-09	1.710	1.720	1.710	1.720	1.492	103,000
2021-11-08	1.720	1.730	1.710	1.720	1.492	660,000
2021-11-05	1.720	1.730	1.720	1.720	1.492	191,000
2021-11-04	1.720	1.730	1.710	1.730	1.501	367,000
2021-11-03	1.720	1.730	1.710	1.720	1.492	272,000
2021-11-02	1.750	1.750	1.700	1.730	1.501	411,000
2021-11-01	1.760	1.760	1.710	1.750	1.518	559,000
2021-10-29	1.780	1.780	1.760	1.770	1.535	299,000
2021-10-28	1.740	1.780	1.740	1.760	1.527	184,000
2021-10-27	1.790	1.800	1.710	1.790	1.553	399,000
2021-10-26	1.800	1.810	1.800	1.800	1.561	118,000
2021-10-25	1.800	1.810	1.790	1.800	1.561	329,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.