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
2025-10-31	4.480	4.680	4.370	4.410	4.301	261,910,000
2025-10-30	4.120	4.380	4.060	4.240	4.135	90,981,000
2025-10-28	4.220	4.270	4.080	4.130	4.028	42,470,000
2025-10-27	4.270	4.410	4.140	4.220	4.115	64,761,000
2025-10-24	4.300	4.350	4.130	4.240	4.135	87,922,000
2025-10-23	4.150	4.440	3.980	4.280	4.174	216,881,600
2025-10-22	4.050	4.150	3.880	4.000	3.901	78,915,000
2025-10-21	4.520	4.520	4.060	4.070	3.969	214,532,000
2025-10-20	3.650	4.370	3.610	4.370	4.262	252,216,500
2025-10-17	3.740	3.800	3.490	3.530	3.443	79,549,000
2025-10-16	4.010	4.060	3.730	3.740	3.647	70,760,000
2025-10-15	3.950	3.990	3.750	3.980	3.881	74,320,000
2025-10-14	4.300	4.550	3.860	3.880	3.784	161,829,000
2025-10-13	4.250	4.790	4.170	4.190	4.086	190,565,000
2025-10-10	4.220	4.620	4.130	4.510	4.398	248,773,500
2025-10-09	3.930	4.320	3.900	4.150	4.047	187,476,050
2025-10-08	4.750	4.850	4.380	4.460	4.349	20,194,000
2025-10-06	4.700	4.950	4.440	4.730	4.613	24,938,400
2025-10-03	3.900	4.920	3.740	4.600	4.486	56,251,450
2025-10-02	3.260	3.880	3.150	3.740	3.647	30,225,000
2025-09-30	3.360	3.390	3.150	3.160	3.082	201,456,000
2025-09-29	3.000	3.370	2.980	3.340	3.257	277,875,000
2025-09-26	2.930	3.040	2.820	2.880	2.809	93,026,000
2025-09-25	3.380	3.380	2.910	2.950	2.877	156,904,000
2025-09-24	3.850	4.020	3.280	3.290	3.208	497,968,128
2025-09-23	3.680	4.000	3.590	3.760	3.667	390,029,600
2025-09-22	3.050	4.200	2.930	3.450	3.365	409,748,600
2025-09-19	2.770	3.190	2.770	2.850	2.779	108,085,000
2025-09-18	2.810	2.910	2.710	2.780	2.711	37,355,000
2025-09-17	2.740	2.920	2.650	2.790	2.721	50,152,000
2025-09-16	2.520	2.970	2.520	2.690	2.623	79,006,000
2025-09-15	2.580	2.590	2.500	2.520	2.458	2,855,000
2025-09-12	2.560	2.610	2.540	2.560	2.497	5,459,000
2025-09-11	2.560	2.560	2.490	2.540	2.477	2,807,000
2025-09-10	2.480	2.570	2.460	2.530	2.467	6,741,000
2025-09-09	2.490	2.500	2.440	2.480	2.419	2,816,000
2025-09-08	2.470	2.510	2.460	2.490	2.428	5,267,000
2025-09-05	2.410	2.450	2.400	2.440	2.380	2,073,000
2025-09-04	2.450	2.470	2.380	2.390	2.331	3,417,000
2025-09-03	2.400	2.510	2.390	2.400	2.341	6,629,000
2025-09-02	2.410	2.410	2.350	2.370	2.311	4,861,000
2025-09-01	2.480	2.480	2.400	2.410	2.350	2,955,000
2025-08-29	2.440	2.470	2.420	2.460	2.399	3,026,000
2025-08-28	2.410	2.450	2.350	2.440	2.380	4,564,000
2025-08-27	2.530	2.540	2.410	2.410	2.350	4,325,000
2025-08-26	2.580	2.580	2.530	2.530	2.467	2,589,000
2025-08-25	2.520	2.570	2.520	2.570	2.506	6,155,000
2025-08-22	2.500	2.510	2.460	2.500	2.438	4,026,000
2025-08-21	2.490	2.520	2.480	2.500	2.438	3,259,000
2025-08-20	2.480	2.510	2.440	2.490	2.428	4,997,000
2025-08-19	2.530	2.570	2.480	2.510	2.448	4,917,000
2025-08-18	2.510	2.530	2.480	2.520	2.458	6,478,000
2025-08-15	2.410	2.510	2.400	2.510	2.448	6,345,000
2025-08-14	2.430	2.460	2.390	2.420	2.360	6,018,000
2025-08-13	2.400	2.440	2.400	2.430	2.370	5,492,000
2025-08-12	2.400	2.440	2.390	2.400	2.341	3,388,000
2025-08-11	2.380	2.400	2.330	2.390	2.331	5,790,000
2025-08-08	2.400	2.410	2.370	2.380	2.321	3,659,000
2025-08-07	2.400	2.410	2.370	2.400	2.341	3,238,000
2025-08-06	2.400	2.400	2.360	2.390	2.331	2,921,000

← NewerPage 5 of 21 · 1,234 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.