Zhongshan Public Utilities Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.350	10.470	10.340	10.440	10.440	6,445,600
2026-10-16	10.450	10.540	10.350	10.400	10.400	10,194,793
2026-10-15	10.560	10.570	10.280	10.380	10.380	13,206,842
2026-10-14	10.650	10.790	10.630	10.690	10.690	9,588,765
2026-10-13	10.680	10.720	10.540	10.640	10.640	11,454,578
2026-10-12	10.730	10.800	10.710	10.730	10.730	8,782,300
2026-10-09	10.630	10.780	10.590	10.730	10.730	13,399,153
2026-10-08	10.660	10.720	10.570	10.640	10.640	10,169,568
2026-09-30	10.640	10.710	10.600	10.670	10.670	5,889,459
2026-09-29	10.620	10.680	10.600	10.620	10.620	4,788,750
2026-09-28	10.800	10.820	10.560	10.630	10.630	8,671,580
2026-09-24	10.830	10.880	10.790	10.810	10.810	8,063,553
2026-09-23	10.950	10.970	10.850	10.850	10.850	6,264,776
2026-09-22	10.980	11.030	10.910	10.940	10.940	8,012,446
2026-09-21	10.890	10.970	10.880	10.950	10.950	8,381,583
2026-09-18	10.850	10.950	10.820	10.910	10.910	8,713,144
2026-09-17	10.930	10.970	10.790	10.790	10.790	9,817,395
2026-09-16	10.960	11.030	10.860	10.990	10.990	8,615,516
2026-09-15	11.040	11.110	10.970	10.970	10.970	6,718,434
2026-09-14	11.090	11.160	11.000	11.070	11.070	9,317,000
2026-09-11	11.350	11.360	11.090	11.150	11.150	13,073,662
2026-09-10	11.350	11.470	11.320	11.440	11.440	9,211,828
2026-09-09	11.420	11.420	11.330	11.390	11.390	7,067,300
2026-09-08	11.340	11.460	11.280	11.400	11.400	10,257,632
2026-09-07	11.450	11.480	11.290	11.340	11.340	11,936,780
2026-09-04	11.470	11.590	11.390	11.430	11.430	16,838,145
2026-09-03	11.350	11.580	11.290	11.440	11.440	15,826,022
2026-09-02	11.430	11.450	11.290	11.300	11.300	14,180,012
2026-09-01	11.420	11.490	11.370	11.430	11.430	14,690,383
2026-08-31	11.320	11.490	11.190	11.420	11.420	18,211,455
2026-08-28	11.330	11.480	11.300	11.420	11.420	15,231,578
2026-08-27	11.330	11.350	11.210	11.330	11.330	13,415,500
2026-08-26	11.120	11.420	11.110	11.340	11.340	19,675,297
2026-08-25	11.150	11.300	11.070	11.130	11.130	10,405,776
2026-08-24	10.980	11.120	10.960	11.110	11.110	14,205,250
2026-08-21	10.900	11.000	10.860	10.980	10.980	6,822,359
2026-08-20	10.920	11.080	10.900	10.920	10.920	10,314,554
2026-08-19	10.990	11.060	10.060	10.870	10.870	14,847,900
2026-08-18	11.090	11.160	11.020	11.020	11.020	9,595,420
2026-08-17	11.000	11.120	10.940	11.110	11.110	10,710,732
2026-08-14	11.110	11.160	10.990	11.030	11.030	9,588,044
2026-08-13	11.190	11.280	11.140	11.150	11.150	10,327,696
2026-08-12	11.170	11.310	11.070	11.190	11.190	13,659,902
2026-08-11	11.260	11.340	11.160	11.170	11.170	12,079,307
2026-08-10	11.060	11.360	11.020	11.260	11.260	21,554,359
2026-08-07	11.010	11.130	10.940	11.040	11.040	13,704,019
2026-08-06	11.130	11.180	10.960	11.010	11.010	16,141,331
2026-08-05	11.120	11.250	11.060	11.170	11.170	15,196,358
2026-08-04	11.150	11.230	11.080	11.110	11.110	13,730,735
2026-08-03	11.030	11.180	11.010	11.140	11.140	12,818,729
2026-07-31	11.150	11.200	11.060	11.080	11.080	17,382,736
2026-07-30	11.000	11.180	10.970	11.130	11.130	17,217,014
2026-07-29	10.810	11.100	10.810	11.060	11.060	19,419,076
2026-07-28	10.820	10.830	10.730	10.810	10.810	12,806,333
2026-07-27	10.890	10.960	10.680	10.940	10.940	17,635,973
2026-07-24	11.000	11.060	10.820	10.920	10.920	22,483,500
2026-07-23	10.700	11.170	10.670	11.130	11.130	28,999,395
2026-07-22	10.840	10.840	10.650	10.730	10.730	22,553,941
2026-07-21	10.780	10.990	10.730	10.920	10.920	23,177,508
2026-07-20	10.680	10.950	10.640	10.820	10.820	24,717,430

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3850 CNY
2025-07-16	0.0820 CNY
2025-01-15	0.3500 CNY
2024-07-25	0.2000 CNY
2023-08-18	0.2200 CNY
2022-07-21	0.3000 CNY
2021-07-19	0.2800 CNY
2020-08-10	0.2500 CNY
2019-07-12	0.1390 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.