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
2025-05-12	2.000	2.040	1.970	2.020	1.934	12,489,000
2025-05-09	2.010	2.010	1.960	1.980	1.896	5,895,000
2025-05-08	2.040	2.090	1.980	2.010	1.925	18,578,000
2025-05-07	2.120	2.330	2.010	2.060	1.973	88,956,000
2025-05-06	1.880	2.350	1.860	2.060	1.973	72,378,000
2025-05-02	1.850	1.890	1.850	1.890	1.810	77,000
2025-04-30	1.950	2.060	1.850	1.850	1.772	40,401,000
2025-04-29	1.800	1.820	1.790	1.800	1.724	1,163,000
2025-04-28	1.800	1.800	1.790	1.800	1.724	821,000
2025-04-25	1.820	1.840	1.800	1.820	1.743	3,092,000
2025-04-24	1.810	1.850	1.790	1.800	1.724	2,357,000
2025-04-23	1.800	1.890	1.800	1.830	1.752	4,609,000
2025-04-22	1.760	1.800	1.750	1.790	1.714	2,001,000
2025-04-17	1.740	1.770	1.740	1.760	1.685	1,107,000
2025-04-16	1.800	1.800	1.740	1.750	1.676	1,792,000
2025-04-15	1.840	1.850	1.760	1.790	1.714	3,199,000
2025-04-14	1.790	1.850	1.780	1.830	1.752	3,242,000
2025-04-11	1.780	1.790	1.760	1.760	1.685	2,100,000
2025-04-10	1.800	1.830	1.760	1.760	1.685	4,845,000
2025-04-09	1.650	1.750	1.640	1.740	1.666	4,343,000
2025-04-08	1.760	1.760	1.650	1.700	1.628	5,678,000
2025-04-07	1.900	1.900	1.630	1.630	1.561	9,701,000
2025-04-03	1.990	1.990	1.950	1.980	1.896	1,628,000
2025-04-02	1.970	2.010	1.950	1.990	1.906	3,009,000
2025-04-01	1.930	1.990	1.930	1.960	1.877	1,748,000
2025-03-31	1.930	1.960	1.910	1.950	1.867	2,013,000
2025-03-28	1.960	1.960	1.910	1.960	1.877	2,948,000
2025-03-27	1.960	1.970	1.930	1.950	1.867	1,919,000
2025-03-26	1.980	2.010	1.960	1.980	1.896	3,352,000
2025-03-25	1.970	1.990	1.950	1.970	1.887	2,031,000
2025-03-24	1.990	2.000	1.950	1.970	1.887	3,136,000
2025-03-21	2.030	2.050	1.980	2.000	1.915	4,364,000
2025-03-20	2.100	2.100	2.040	2.040	1.954	2,640,000
2025-03-19	2.110	2.120	2.070	2.090	2.001	3,482,500
2025-03-18	2.100	2.100	2.070	2.100	2.011	2,965,000
2025-03-17	2.090	2.090	2.060	2.090	2.001	2,676,000
2025-03-14	2.010	2.080	2.010	2.070	1.982	4,734,000
2025-03-13	2.050	2.050	1.990	2.030	1.944	3,223,000
2025-03-12	2.060	2.110	2.030	2.050	1.963	8,925,000
2025-03-11	2.020	2.040	2.000	2.030	1.944	3,144,000
2025-03-10	2.060	2.080	2.020	2.030	1.944	4,538,000
2025-03-07	2.140	2.140	2.050	2.060	1.973	7,014,000
2025-03-06	2.050	2.140	2.050	2.130	2.040	13,780,000
2025-03-05	2.030	2.050	2.000	2.040	1.954	2,887,000
2025-03-04	1.990	2.030	1.980	2.020	1.934	3,722,000
2025-03-03	2.010	2.040	1.980	1.990	1.906	3,922,000
2025-02-28	2.100	2.140	1.990	2.010	1.925	8,379,000
2025-02-27	2.200	2.200	2.080	2.100	2.011	9,835,000
2025-02-26	2.120	2.260	2.120	2.180	2.088	29,954,000
2025-02-25	2.130	2.170	2.090	2.120	2.030	7,554,000
2025-02-24	2.220	2.220	2.130	2.160	2.068	13,201,017
2025-02-21	2.250	2.250	2.120	2.180	2.088	24,823,000
2025-02-20	2.050	2.520	2.030	2.230	2.136	116,500,000
2025-02-19	1.960	2.100	1.950	2.030	1.944	23,327,000
2025-02-18	2.010	2.010	1.950	1.970	1.887	5,176,000
2025-02-17	1.980	2.010	1.960	2.010	1.925	5,450,010
2025-02-14	1.960	1.980	1.940	1.970	1.887	5,697,000
2025-02-13	2.050	2.080	1.950	1.950	1.867	11,514,000
2025-02-12	1.950	2.080	1.940	2.010	1.925	30,506,500
2025-02-11	2.010	2.010	1.940	1.950	1.867	5,302,000

← NewerPage 7 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.