Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.130 | 3.130 | 3.040 | 3.060 | 2.984 | 26,487,000 |
| 2026-04-29 | 3.100 | 3.140 | 3.080 | 3.140 | 3.062 | 12,282,000 |
| 2026-04-28 | 3.100 | 3.150 | 3.070 | 3.080 | 3.004 | 21,259,000 |
| 2026-04-27 | 3.120 | 3.130 | 3.070 | 3.090 | 3.013 | 13,882,000 |
| 2026-04-24 | 3.200 | 3.240 | 3.080 | 3.110 | 3.033 | 39,976,000 |
| 2026-04-23 | 3.060 | 3.460 | 3.030 | 3.180 | 3.101 | 133,129,000 |
| 2026-04-22 | 3.100 | 3.110 | 3.040 | 3.070 | 2.994 | 12,078,000 |
| 2026-04-21 | 3.150 | 3.150 | 3.090 | 3.100 | 3.023 | 8,260,100 |
| 2026-04-20 | 3.130 | 3.140 | 3.110 | 3.130 | 3.052 | 9,768,000 |
| 2026-04-17 | 3.170 | 3.190 | 3.110 | 3.120 | 3.043 | 14,680,000 |
| 2026-04-16 | 3.130 | 3.170 | 3.120 | 3.150 | 3.072 | 10,064,300 |
| 2026-04-15 | 3.160 | 3.180 | 3.110 | 3.120 | 3.043 | 13,376,000 |
| 2026-04-14 | 3.200 | 3.210 | 3.160 | 3.180 | 3.101 | 19,942,000 |
| 2026-04-13 | 3.300 | 3.300 | 3.190 | 3.230 | 3.150 | 29,154,000 |
| 2026-04-10 | 3.180 | 3.260 | 3.160 | 3.180 | 3.101 | 23,987,000 |
| 2026-04-09 | 3.210 | 3.270 | 3.150 | 3.190 | 3.111 | 32,573,000 |
| 2026-04-08 | 3.050 | 3.260 | 3.050 | 3.200 | 3.121 | 43,910,000 |
| 2026-04-02 | 3.150 | 3.420 | 3.120 | 3.200 | 3.121 | 110,097,002 |
| 2026-04-01 | 3.150 | 3.180 | 3.120 | 3.140 | 3.062 | 21,029,000 |
| 2026-03-31 | 3.300 | 3.300 | 3.120 | 3.130 | 3.052 | 38,412,000 |
| 2026-03-30 | 3.470 | 3.470 | 3.280 | 3.300 | 3.218 | 29,118,000 |
| 2026-03-27 | 3.280 | 3.380 | 3.260 | 3.380 | 3.296 | 30,701,000 |
| 2026-03-26 | 3.340 | 3.390 | 3.270 | 3.280 | 3.199 | 38,633,000 |
| 2026-03-25 | 3.320 | 3.410 | 3.240 | 3.330 | 3.247 | 45,430,000 |
| 2026-03-24 | 3.380 | 3.430 | 3.350 | 3.370 | 3.286 | 47,041,000 |
| 2026-03-23 | 3.480 | 3.640 | 3.380 | 3.460 | 3.374 | 97,282,990 |
| 2026-03-20 | 3.510 | 3.520 | 3.400 | 3.420 | 3.335 | 57,069,000 |
| 2026-03-19 | 3.700 | 3.750 | 3.560 | 3.620 | 3.530 | 154,980,000 |
| 2026-03-18 | 3.490 | 3.510 | 3.370 | 3.420 | 3.335 | 45,341,000 |
| 2026-03-17 | 3.670 | 3.720 | 3.470 | 3.520 | 3.433 | 95,697,000 |
| 2026-03-16 | 3.740 | 3.840 | 3.620 | 3.670 | 3.579 | 61,702,000 |
| 2026-03-13 | 3.970 | 3.990 | 3.700 | 3.770 | 3.677 | 105,060,000 |
| 2026-03-12 | 4.210 | 4.280 | 3.880 | 3.910 | 3.813 | 221,299,000 |
| 2026-03-11 | 3.810 | 4.020 | 3.740 | 4.020 | 3.920 | 147,511,300 |
| 2026-03-10 | 3.700 | 4.130 | 3.670 | 3.820 | 3.725 | 173,968,000 |
| 2026-03-09 | 4.430 | 5.450 | 3.940 | 4.070 | 3.969 | 590,446,600 |
| 2026-03-06 | 4.040 | 4.210 | 3.800 | 3.860 | 3.764 | 245,069,024 |
| 2026-03-05 | 3.950 | 4.900 | 3.650 | 4.000 | 3.901 | 848,625,050 |
| 2026-03-04 | 5.750 | 6.010 | 3.920 | 3.920 | 3.823 | 874,147,807 |
| 2026-03-03 | 3.180 | 6.330 | 3.180 | 5.000 | 4.876 | 1,538,305,212 |
| 2026-03-02 | 3.120 | 3.130 | 3.050 | 3.090 | 3.013 | 9,798,000 |
| 2026-02-27 | 3.080 | 3.140 | 3.070 | 3.140 | 3.062 | 4,585,000 |
| 2026-02-26 | 3.170 | 3.170 | 3.080 | 3.090 | 3.013 | 5,557,000 |
| 2026-02-25 | 3.180 | 3.200 | 3.140 | 3.140 | 3.062 | 5,802,000 |
| 2026-02-24 | 3.180 | 3.200 | 3.140 | 3.150 | 3.072 | 5,197,000 |
| 2026-02-23 | 3.100 | 3.240 | 3.100 | 3.200 | 3.121 | 1,699,000 |
| 2026-02-20 | 3.180 | 3.180 | 3.080 | 3.080 | 3.004 | 865,000 |
| 2026-02-16 | 3.120 | 3.150 | 3.050 | 3.130 | 3.052 | 723,000 |
| 2026-02-13 | 3.120 | 3.210 | 3.090 | 3.210 | 3.130 | 11,216,000 |
| 2026-02-12 | 3.070 | 3.120 | 3.050 | 3.110 | 3.033 | 9,626,000 |
| 2026-02-11 | 3.080 | 3.100 | 3.050 | 3.070 | 2.994 | 6,535,000 |
| 2026-02-10 | 3.080 | 3.100 | 3.050 | 3.060 | 2.984 | 5,424,000 |
| 2026-02-09 | 3.070 | 3.070 | 3.040 | 3.070 | 2.994 | 5,323,000 |
| 2026-02-06 | 3.030 | 3.060 | 2.960 | 3.010 | 2.935 | 9,394,000 |
| 2026-02-05 | 3.070 | 3.070 | 3.030 | 3.050 | 2.974 | 8,913,000 |
| 2026-02-04 | 3.120 | 3.120 | 3.060 | 3.080 | 3.004 | 7,909,000 |
| 2026-02-03 | 3.070 | 3.130 | 3.060 | 3.120 | 3.043 | 8,945,300 |
| 2026-02-02 | 3.170 | 3.170 | 3.070 | 3.090 | 3.013 | 12,812,000 |
| 2026-01-30 | 3.290 | 3.290 | 3.160 | 3.180 | 3.101 | 16,376,000 |
| 2026-01-29 | 3.320 | 3.320 | 3.250 | 3.280 | 3.199 | 13,741,000 |
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.