Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.300 | 3.360 | 3.260 | 3.300 | 3.218 | 13,227,000 |
| 2026-01-27 | 3.390 | 3.390 | 3.260 | 3.300 | 3.218 | 10,744,000 |
| 2026-01-26 | 3.460 | 3.510 | 3.350 | 3.380 | 3.296 | 21,485,000 |
| 2026-01-23 | 3.340 | 3.390 | 3.320 | 3.380 | 3.296 | 11,599,000 |
| 2026-01-22 | 3.260 | 3.330 | 3.260 | 3.320 | 3.238 | 16,166,000 |
| 2026-01-21 | 3.220 | 3.270 | 3.200 | 3.240 | 3.160 | 11,296,000 |
| 2026-01-20 | 3.360 | 3.360 | 3.240 | 3.250 | 3.169 | 14,947,000 |
| 2026-01-19 | 3.310 | 3.370 | 3.310 | 3.340 | 3.257 | 9,235,000 |
| 2026-01-16 | 3.380 | 3.420 | 3.330 | 3.340 | 3.257 | 15,641,000 |
| 2026-01-15 | 3.400 | 3.400 | 3.300 | 3.340 | 3.257 | 16,769,000 |
| 2026-01-14 | 3.400 | 3.450 | 3.330 | 3.380 | 3.296 | 25,503,000 |
| 2026-01-13 | 3.560 | 3.560 | 3.400 | 3.400 | 3.316 | 22,681,000 |
| 2026-01-12 | 3.500 | 3.570 | 3.480 | 3.510 | 3.423 | 22,016,000 |
| 2026-01-09 | 3.430 | 3.570 | 3.400 | 3.480 | 3.394 | 29,210,300 |
| 2026-01-08 | 3.390 | 3.460 | 3.370 | 3.410 | 3.326 | 19,659,000 |
| 2026-01-07 | 3.460 | 3.460 | 3.360 | 3.360 | 3.277 | 12,725,000 |
| 2026-01-06 | 3.380 | 3.520 | 3.380 | 3.440 | 3.355 | 26,860,000 |
| 2026-01-05 | 3.380 | 3.440 | 3.360 | 3.360 | 3.277 | 23,098,000 |
| 2026-01-02 | 3.310 | 3.460 | 3.310 | 3.460 | 3.374 | 2,229,000 |
| 2025-12-31 | 3.420 | 3.430 | 3.310 | 3.310 | 3.228 | 9,820,000 |
| 2025-12-30 | 3.540 | 3.540 | 3.370 | 3.410 | 3.326 | 15,943,000 |
| 2025-12-29 | 3.400 | 3.540 | 3.370 | 3.480 | 3.394 | 31,647,000 |
| 2025-12-24 | 3.400 | 3.400 | 3.320 | 3.340 | 3.257 | 7,242,000 |
| 2025-12-23 | 3.520 | 3.520 | 3.360 | 3.370 | 3.286 | 15,553,000 |
| 2025-12-22 | 3.420 | 3.500 | 3.420 | 3.490 | 3.404 | 21,523,000 |
| 2025-12-19 | 3.380 | 3.440 | 3.330 | 3.390 | 3.306 | 13,145,000 |
| 2025-12-18 | 3.410 | 3.480 | 3.350 | 3.360 | 3.277 | 15,973,000 |
| 2025-12-17 | 3.520 | 3.540 | 3.350 | 3.440 | 3.355 | 28,034,500 |
| 2025-12-16 | 3.650 | 3.790 | 3.510 | 3.520 | 3.433 | 25,646,000 |
| 2025-12-15 | 3.760 | 3.810 | 3.650 | 3.650 | 3.560 | 17,646,500 |
| 2025-12-12 | 3.850 | 3.860 | 3.770 | 3.770 | 3.677 | 18,504,000 |
| 2025-12-11 | 3.890 | 3.930 | 3.820 | 3.820 | 3.725 | 22,416,500 |
| 2025-12-10 | 3.840 | 4.030 | 3.810 | 3.870 | 3.774 | 43,220,000 |
| 2025-12-09 | 3.880 | 3.930 | 3.820 | 3.830 | 3.735 | 19,733,000 |
| 2025-12-08 | 3.950 | 3.980 | 3.850 | 3.930 | 3.833 | 31,970,000 |
| 2025-12-05 | 4.370 | 4.410 | 3.950 | 3.950 | 3.852 | 85,421,000 |
| 2025-12-04 | 4.130 | 4.440 | 4.130 | 4.360 | 4.252 | 144,029,000 |
| 2025-12-03 | 4.020 | 4.070 | 3.950 | 4.000 | 3.901 | 18,317,000 |
| 2025-12-02 | 4.200 | 4.200 | 4.050 | 4.070 | 3.969 | 24,349,000 |
| 2025-12-01 | 4.310 | 4.310 | 4.190 | 4.200 | 4.096 | 26,322,000 |
| 2025-11-28 | 4.290 | 4.330 | 4.190 | 4.270 | 4.164 | 34,572,000 |
| 2025-11-27 | 4.220 | 4.440 | 4.200 | 4.270 | 4.164 | 108,450,000 |
| 2025-11-26 | 4.300 | 4.310 | 4.130 | 4.180 | 4.076 | 88,210,000 |
| 2025-11-25 | 3.790 | 4.320 | 3.790 | 4.320 | 4.213 | 121,336,000 |
| 2025-11-24 | 4.000 | 4.080 | 3.700 | 3.810 | 3.716 | 63,723,000 |
| 2025-11-21 | 4.320 | 4.480 | 3.980 | 4.000 | 3.901 | 166,952,300 |
| 2025-11-20 | 3.970 | 4.300 | 3.930 | 4.220 | 4.115 | 125,808,000 |
| 2025-11-19 | 4.060 | 4.100 | 3.920 | 3.920 | 3.823 | 25,897,000 |
| 2025-11-18 | 3.930 | 4.190 | 3.870 | 4.060 | 3.959 | 71,843,000 |
| 2025-11-17 | 3.990 | 4.030 | 3.880 | 3.930 | 3.833 | 37,877,000 |
| 2025-11-14 | 3.910 | 4.170 | 3.910 | 3.940 | 3.842 | 132,076,002 |
| 2025-11-13 | 3.700 | 3.910 | 3.660 | 3.800 | 3.706 | 51,850,000 |
| 2025-11-12 | 3.940 | 3.940 | 3.670 | 3.710 | 3.618 | 47,332,000 |
| 2025-11-11 | 3.850 | 4.010 | 3.800 | 3.930 | 3.833 | 51,689,000 |
| 2025-11-10 | 3.830 | 3.870 | 3.740 | 3.800 | 3.706 | 25,957,000 |
| 2025-11-07 | 3.940 | 3.940 | 3.820 | 3.830 | 3.735 | 32,883,000 |
| 2025-11-06 | 3.960 | 4.000 | 3.890 | 3.980 | 3.881 | 38,225,000 |
| 2025-11-05 | 4.000 | 4.000 | 3.860 | 3.880 | 3.784 | 40,713,000 |
| 2025-11-04 | 4.250 | 4.290 | 4.010 | 4.060 | 3.959 | 48,513,000 |
| 2025-11-03 | 4.470 | 4.490 | 4.230 | 4.270 | 4.164 | 66,712,000 |
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.