Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.430 | 2.490 | 2.290 | 2.340 | 2.241 | 27,482,000 |
| 2024-11-07 | 2.380 | 2.580 | 2.340 | 2.410 | 2.308 | 53,484,000 |
| 2024-11-06 | 2.250 | 2.580 | 2.220 | 2.340 | 2.241 | 125,381,000 |
| 2024-11-05 | 2.100 | 2.250 | 2.080 | 2.210 | 2.116 | 57,270,000 |
| 2024-11-04 | 2.160 | 2.160 | 2.040 | 2.100 | 2.011 | 26,749,000 |
| 2024-11-01 | 2.370 | 2.380 | 2.100 | 2.120 | 2.030 | 71,596,000 |
| 2024-10-31 | 2.560 | 2.830 | 2.330 | 2.360 | 2.260 | 188,881,800 |
| 2024-10-30 | 2.510 | 2.910 | 2.330 | 2.540 | 2.432 | 245,495,000 |
| 2024-10-29 | 2.850 | 2.980 | 2.460 | 2.480 | 2.375 | 123,535,000 |
| 2024-10-28 | 2.900 | 3.620 | 2.760 | 2.920 | 2.796 | 296,769,000 |
| 2024-10-25 | 1.530 | 3.400 | 1.530 | 2.700 | 2.586 | 519,972,006 |
| 2024-10-24 | 1.530 | 1.530 | 1.480 | 1.500 | 1.436 | 5,651,000 |
| 2024-10-23 | 1.530 | 1.560 | 1.510 | 1.520 | 1.456 | 3,110,000 |
| 2024-10-22 | 1.530 | 1.580 | 1.510 | 1.530 | 1.465 | 6,589,000 |
| 2024-10-21 | 1.570 | 1.570 | 1.510 | 1.530 | 1.465 | 6,440,000 |
| 2024-10-18 | 1.480 | 1.560 | 1.460 | 1.540 | 1.475 | 11,552,000 |
| 2024-10-17 | 1.540 | 1.560 | 1.450 | 1.460 | 1.398 | 15,507,000 |
| 2024-10-16 | 1.470 | 1.530 | 1.460 | 1.530 | 1.465 | 9,165,000 |
| 2024-10-15 | 1.600 | 1.600 | 1.450 | 1.470 | 1.408 | 10,313,000 |
| 2024-10-14 | 1.600 | 1.620 | 1.450 | 1.560 | 1.494 | 19,531,000 |
| 2024-10-10 | 1.700 | 1.750 | 1.550 | 1.630 | 1.561 | 27,093,000 |
| 2024-10-09 | 1.830 | 1.850 | 1.600 | 1.650 | 1.580 | 21,981,000 |
| 2024-10-08 | 2.070 | 2.220 | 1.720 | 1.770 | 1.695 | 35,803,000 |
| 2024-10-07 | 1.870 | 2.090 | 1.770 | 2.090 | 2.001 | 8,051,000 |
| 2024-10-04 | 1.680 | 1.900 | 1.680 | 1.870 | 1.791 | 3,049,000 |
| 2024-10-03 | 1.840 | 1.840 | 1.680 | 1.740 | 1.666 | 2,143,000 |
| 2024-10-02 | 1.700 | 1.840 | 1.680 | 1.830 | 1.752 | 4,646,000 |
| 2024-09-30 | 1.590 | 1.710 | 1.560 | 1.660 | 1.590 | 43,157,000 |
| 2024-09-27 | 1.490 | 1.560 | 1.460 | 1.540 | 1.475 | 24,417,000 |
| 2024-09-26 | 1.380 | 1.460 | 1.340 | 1.460 | 1.398 | 21,433,000 |
| 2024-09-25 | 1.340 | 1.450 | 1.340 | 1.370 | 1.312 | 20,789,000 |
| 2024-09-24 | 1.300 | 1.340 | 1.270 | 1.340 | 1.283 | 20,213,000 |
| 2024-09-23 | 1.280 | 1.310 | 1.270 | 1.280 | 1.226 | 9,583,000 |
| 2024-09-20 | 1.260 | 1.270 | 1.250 | 1.270 | 1.216 | 12,571,000 |
| 2024-09-19 | 1.240 | 1.260 | 1.200 | 1.250 | 1.197 | 14,180,000 |
| 2024-09-17 | 1.200 | 1.220 | 1.200 | 1.220 | 1.168 | 332,000 |
| 2024-09-16 | 1.240 | 1.240 | 1.180 | 1.190 | 1.140 | 1,746,000 |
| 2024-09-13 | 1.270 | 1.270 | 1.230 | 1.250 | 1.197 | 15,930,000 |
| 2024-09-12 | 1.280 | 1.290 | 1.240 | 1.250 | 1.197 | 14,328,000 |
| 2024-09-11 | 1.240 | 1.320 | 1.240 | 1.250 | 1.197 | 27,783,000 |
| 2024-09-10 | 1.270 | 1.280 | 1.210 | 1.240 | 1.187 | 15,655,000 |
| 2024-09-09 | 1.710 | 1.780 | 1.250 | 1.260 | 1.207 | 65,680,000 |
| 2024-09-05 | 1.240 | 1.490 | 1.240 | 1.490 | 1.427 | 87,363,000 |
| 2024-09-04 | 1.210 | 1.290 | 1.190 | 1.230 | 1.178 | 25,022,000 |
| 2024-09-03 | 1.230 | 1.230 | 1.200 | 1.210 | 1.159 | 8,979,000 |
| 2024-09-02 | 1.240 | 1.260 | 1.220 | 1.230 | 1.178 | 6,115,000 |
| 2024-08-30 | 1.240 | 1.290 | 1.220 | 1.240 | 1.187 | 21,257,000 |
| 2024-08-29 | 1.230 | 1.240 | 1.210 | 1.230 | 1.178 | 9,362,000 |
| 2024-08-28 | 1.250 | 1.280 | 1.220 | 1.230 | 1.178 | 12,797,000 |
| 2024-08-27 | 1.250 | 1.280 | 1.220 | 1.240 | 1.187 | 19,954,000 |
| 2024-08-26 | 1.250 | 1.270 | 1.230 | 1.240 | 1.187 | 11,987,000 |
| 2024-08-23 | 1.320 | 1.340 | 1.240 | 1.250 | 1.197 | 23,500,000 |
| 2024-08-22 | 1.320 | 1.370 | 1.300 | 1.320 | 1.264 | 33,458,000 |
| 2024-08-21 | 1.300 | 1.390 | 1.290 | 1.310 | 1.255 | 44,344,000 |
| 2024-08-20 | 1.350 | 1.360 | 1.300 | 1.300 | 1.245 | 12,327,000 |
| 2024-08-19 | 1.360 | 1.430 | 1.330 | 1.340 | 1.283 | 47,919,000 |
| 2024-08-16 | 1.470 | 1.520 | 1.350 | 1.350 | 1.293 | 42,401,000 |
| 2024-08-15 | 1.430 | 1.490 | 1.390 | 1.450 | 1.389 | 39,365,000 |
| 2024-08-14 | 1.430 | 1.500 | 1.410 | 1.420 | 1.360 | 37,948,000 |
| 2024-08-13 | 1.480 | 1.480 | 1.410 | 1.420 | 1.360 | 26,314,000 |
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.