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
2025-02-10	2.040	2.050	1.990	2.010	1.925	6,082,000
2025-02-07	2.000	2.050	1.970	2.020	1.934	8,657,000
2025-02-06	1.920	1.990	1.920	1.990	1.906	6,048,000
2025-02-05	1.920	1.990	1.900	1.930	1.848	9,541,000
2025-02-04	1.960	1.960	1.930	1.950	1.867	554,000
2025-02-03	1.840	1.950	1.830	1.950	1.867	931,000
2025-01-28	1.870	1.890	1.870	1.890	1.810	199,000
2025-01-27	1.900	1.920	1.870	1.880	1.800	3,046,000
2025-01-24	1.860	1.890	1.840	1.880	1.800	4,490,000
2025-01-23	1.840	1.880	1.830	1.840	1.762	5,684,000
2025-01-22	1.850	1.850	1.800	1.820	1.743	2,431,000
2025-01-21	1.890	1.890	1.840	1.850	1.772	3,401,000
2025-01-20	1.880	1.900	1.850	1.860	1.781	3,945,000
2025-01-17	1.850	1.870	1.840	1.850	1.772	1,997,000
2025-01-16	1.870	1.910	1.850	1.870	1.791	4,209,000
2025-01-15	1.900	1.900	1.840	1.850	1.772	2,882,000
2025-01-14	1.820	1.890	1.810	1.880	1.800	5,910,000
2025-01-13	1.780	1.830	1.780	1.800	1.724	1,972,000
2025-01-10	1.840	1.880	1.780	1.790	1.714	7,858,000
2025-01-09	1.860	1.870	1.830	1.860	1.781	3,131,000
2025-01-08	1.920	1.920	1.820	1.860	1.781	4,904,000
2025-01-07	1.900	1.930	1.870	1.910	1.829	6,471,000
2025-01-06	1.930	1.930	1.870	1.890	1.810	5,260,000
2025-01-03	2.000	2.010	1.880	1.900	1.820	11,990,000
2025-01-02	2.180	2.180	1.980	1.980	1.896	19,200,000
2024-12-31	2.220	2.280	2.170	2.170	2.078	12,105,000
2024-12-30	2.160	2.290	2.110	2.190	2.097	29,559,000
2024-12-27	2.110	2.250	2.020	2.140	2.049	48,064,000
2024-12-24	1.990	2.240	1.990	2.100	2.011	76,568,000
2024-12-23	2.000	2.000	1.910	1.930	1.848	4,995,000
2024-12-20	2.020	2.030	1.970	1.970	1.887	5,391,000
2024-12-19	1.980	2.020	1.960	2.010	1.925	5,297,000
2024-12-18	2.020	2.040	2.010	2.010	1.925	4,764,000
2024-12-17	2.000	2.050	2.000	2.010	1.925	8,920,000
2024-12-16	2.100	2.100	2.050	2.050	1.963	3,690,000
2024-12-13	2.190	2.190	2.060	2.080	1.992	10,028,000
2024-12-12	2.200	2.240	2.150	2.180	2.088	15,220,000
2024-12-11	2.140	2.280	2.140	2.190	2.097	43,834,000
2024-12-10	2.280	2.320	2.120	2.130	2.040	18,960,000
2024-12-09	2.210	2.240	2.110	2.210	2.116	16,681,000
2024-12-06	2.240	2.250	2.160	2.210	2.116	15,848,000
2024-12-05	2.250	2.280	2.190	2.240	2.145	24,341,000
2024-12-04	2.280	2.320	2.150	2.210	2.116	22,544,000
2024-12-03	2.420	2.480	2.210	2.280	2.183	85,614,000
2024-12-02	2.050	2.380	2.030	2.330	2.231	96,448,000
2024-11-29	2.100	2.100	1.980	2.040	1.954	24,391,000
2024-11-28	2.130	2.420	2.050	2.060	1.973	88,408,000
2024-11-27	1.890	1.950	1.840	1.940	1.858	11,212,000
2024-11-26	1.960	1.990	1.880	1.900	1.820	10,825,000
2024-11-25	1.970	1.990	1.890	1.950	1.867	13,958,000
2024-11-22	2.100	2.150	1.940	1.950	1.867	23,905,000
2024-11-21	2.160	2.160	2.080	2.080	1.992	20,885,000
2024-11-20	2.150	2.200	2.130	2.160	2.068	17,299,000
2024-11-19	2.100	2.180	2.080	2.150	2.059	14,062,000
2024-11-18	2.140	2.210	2.090	2.130	2.040	13,860,000
2024-11-15	2.200	2.290	2.130	2.140	2.049	19,738,000
2024-11-14	2.460	2.460	2.180	2.200	2.107	38,548,000
2024-11-13	2.300	2.680	2.270	2.490	2.385	130,910,000
2024-11-12	2.300	2.420	2.220	2.260	2.164	45,756,000
2024-11-11	2.340	2.420	2.290	2.290	2.193	20,045,000

← NewerPage 8 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.