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
2025-08-05	2.370	2.400	2.360	2.380	2.321	2,411,000
2025-08-04	2.310	2.350	2.310	2.350	2.292	2,011,000
2025-08-01	2.370	2.380	2.310	2.310	2.253	3,549,000
2025-07-31	2.430	2.440	2.340	2.370	2.311	7,012,000
2025-07-30	2.480	2.490	2.430	2.440	2.380	3,458,000
2025-07-29	2.530	2.530	2.440	2.490	2.428	7,072,000
2025-07-28	2.690	2.690	2.510	2.520	2.458	10,862,000
2025-07-25	2.640	2.700	2.620	2.650	2.584	9,778,000
2025-07-24	2.530	2.620	2.530	2.620	2.555	7,800,000
2025-07-23	2.560	2.620	2.520	2.540	2.477	8,995,000
2025-07-22	2.640	2.650	2.540	2.590	2.526	12,473,000
2025-07-21	2.440	2.760	2.440	2.640	2.575	65,368,000
2025-07-18	2.440	2.440	2.360	2.390	2.331	8,487,000
2025-07-17	2.410	2.430	2.380	2.420	2.360	5,338,000
2025-07-16	2.470	2.470	2.380	2.380	2.321	9,996,000
2025-07-15	2.560	2.580	2.400	2.440	2.380	22,578,000
2025-07-14	2.460	2.540	2.430	2.460	2.399	11,215,000
2025-07-11	2.380	2.520	2.350	2.490	2.428	30,834,000
2025-07-10	2.300	2.410	2.290	2.400	2.341	17,295,000
2025-07-09	2.340	2.350	2.290	2.300	2.243	8,449,000
2025-07-08	2.280	2.360	2.250	2.330	2.272	16,084,000
2025-07-07	2.220	2.310	2.200	2.260	2.204	12,506,000
2025-07-04	2.520	2.520	2.210	2.210	2.155	48,013,000
2025-07-03	2.230	2.340	2.170	2.200	2.146	32,516,000
2025-07-02	2.110	2.270	2.100	2.210	2.155	23,619,000
2025-06-30	2.130	2.130	2.090	2.110	2.058	3,830,000
2025-06-27	2.140	2.160	2.090	2.110	2.058	7,375,000
2025-06-26	2.180	2.190	2.100	2.120	2.067	9,043,000
2025-06-25	2.140	2.200	2.130	2.180	2.088	15,090,000
2025-06-24	2.130	2.150	2.110	2.140	2.049	10,327,000
2025-06-23	2.140	2.150	2.100	2.130	2.040	5,511,000
2025-06-20	2.180	2.190	2.090	2.120	2.030	12,381,000
2025-06-19	2.150	2.290	2.060	2.140	2.049	28,834,000
2025-06-18	2.260	2.260	2.120	2.170	2.078	16,257,000
2025-06-17	2.130	2.350	2.110	2.220	2.126	53,160,000
2025-06-16	2.150	2.180	2.080	2.130	2.040	16,952,000
2025-06-13	2.050	2.140	2.040	2.090	2.001	16,358,000
2025-06-12	2.050	2.070	2.040	2.050	1.963	2,872,000
2025-06-11	2.030	2.070	2.030	2.050	1.963	5,182,000
2025-06-10	2.040	2.040	2.000	2.030	1.944	3,540,000
2025-06-09	2.030	2.040	2.020	2.040	1.954	2,755,000
2025-06-06	2.020	2.030	2.010	2.020	1.934	1,630,000
2025-06-05	2.020	2.030	2.000	2.010	1.925	2,866,000
2025-06-04	2.010	2.020	2.010	2.020	1.934	2,590,000
2025-06-03	2.000	2.020	1.980	2.010	1.925	2,700,000
2025-06-02	2.030	2.030	1.970	1.990	1.906	362,000
2025-05-30	2.050	2.050	2.010	2.030	1.944	3,589,000
2025-05-29	2.000	2.060	1.990	2.060	1.973	9,754,000
2025-05-28	2.000	2.010	1.980	1.990	1.906	2,124,000
2025-05-27	1.990	2.000	1.970	1.990	1.906	2,908,000
2025-05-26	1.970	2.020	1.970	1.990	1.906	6,514,000
2025-05-23	1.980	2.000	1.960	1.960	1.877	4,690,000
2025-05-22	1.970	2.080	1.950	1.960	1.877	18,311,000
2025-05-21	1.990	2.010	1.960	1.980	1.896	6,452,000
2025-05-20	2.010	2.020	1.970	1.990	1.906	4,727,000
2025-05-19	2.010	2.060	2.000	2.000	1.915	7,837,000
2025-05-16	1.990	2.050	1.980	2.000	1.915	5,689,000
2025-05-15	2.140	2.140	1.990	1.990	1.906	17,368,000
2025-05-14	2.010	2.070	1.980	2.060	1.973	10,186,000
2025-05-13	2.060	2.060	2.000	2.010	1.925	8,136,000

← NewerPage 6 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.