Zhongshan Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.250 | 7.380 | 7.240 | 7.310 | 6.534 | 10,824,237 |
| 2024-07-23 | 7.310 | 7.380 | 7.260 | 7.260 | 6.489 | 5,851,511 |
| 2024-07-22 | 7.360 | 7.380 | 7.300 | 7.310 | 6.534 | 3,807,600 |
| 2024-07-19 | 7.320 | 7.380 | 7.300 | 7.350 | 6.570 | 5,057,934 |
| 2024-07-18 | 7.340 | 7.380 | 7.280 | 7.340 | 6.561 | 6,078,325 |
| 2024-07-17 | 7.270 | 7.340 | 7.240 | 7.320 | 6.543 | 4,450,433 |
| 2024-07-16 | 7.300 | 7.380 | 7.260 | 7.280 | 6.507 | 5,944,941 |
| 2024-07-15 | 7.280 | 7.300 | 7.220 | 7.300 | 6.525 | 3,804,938 |
| 2024-07-12 | 7.250 | 7.320 | 7.250 | 7.270 | 6.498 | 3,039,994 |
| 2024-07-11 | 7.200 | 7.280 | 7.190 | 7.280 | 6.507 | 5,467,733 |
| 2024-07-10 | 7.170 | 7.230 | 7.130 | 7.150 | 6.391 | 5,420,544 |
| 2024-07-09 | 7.070 | 7.210 | 7.020 | 7.190 | 6.427 | 9,665,054 |
| 2024-07-08 | 7.160 | 7.180 | 7.050 | 7.060 | 6.310 | 8,057,461 |
| 2024-07-05 | 7.170 | 7.200 | 7.100 | 7.170 | 6.409 | 5,272,161 |
| 2024-07-04 | 7.280 | 7.310 | 7.140 | 7.180 | 6.418 | 7,729,381 |
| 2024-07-03 | 7.280 | 7.320 | 7.250 | 7.260 | 6.489 | 3,049,699 |
| 2024-07-02 | 7.300 | 7.330 | 7.260 | 7.300 | 6.525 | 4,939,500 |
| 2024-07-01 | 7.260 | 7.340 | 7.220 | 7.320 | 6.543 | 7,364,227 |
| 2024-06-28 | 7.170 | 7.280 | 7.140 | 7.210 | 6.444 | 5,708,641 |
| 2024-06-27 | 7.250 | 7.250 | 7.140 | 7.150 | 6.391 | 5,613,299 |
| 2024-06-26 | 7.100 | 7.260 | 7.090 | 7.240 | 6.471 | 5,857,128 |
| 2024-06-25 | 7.060 | 7.170 | 7.040 | 7.100 | 6.346 | 5,583,877 |
| 2024-06-24 | 7.170 | 7.180 | 7.050 | 7.070 | 6.319 | 7,562,900 |
| 2024-06-21 | 7.160 | 7.270 | 7.150 | 7.190 | 6.427 | 5,398,627 |
| 2024-06-20 | 7.250 | 7.260 | 7.140 | 7.160 | 6.400 | 5,653,171 |
| 2024-06-19 | 7.300 | 7.340 | 7.230 | 7.230 | 6.462 | 3,739,973 |
| 2024-06-18 | 7.260 | 7.330 | 7.240 | 7.300 | 6.525 | 5,267,749 |
| 2024-06-17 | 7.270 | 7.340 | 7.220 | 7.260 | 6.489 | 6,292,964 |
| 2024-06-14 | 7.240 | 7.330 | 7.180 | 7.300 | 6.525 | 8,012,309 |
| 2024-06-13 | 7.350 | 7.350 | 7.240 | 7.240 | 6.471 | 6,324,800 |
| 2024-06-12 | 7.350 | 7.370 | 7.300 | 7.330 | 6.552 | 4,266,223 |
| 2024-06-11 | 7.430 | 7.430 | 7.300 | 7.340 | 6.561 | 5,439,200 |
| 2024-06-07 | 7.300 | 7.450 | 7.300 | 7.440 | 6.650 | 8,664,536 |
| 2024-06-06 | 7.380 | 7.420 | 7.250 | 7.280 | 6.507 | 10,384,635 |
| 2024-06-05 | 7.480 | 7.490 | 7.380 | 7.380 | 6.596 | 5,969,143 |
| 2024-06-04 | 7.430 | 7.520 | 7.390 | 7.500 | 6.704 | 6,014,184 |
| 2024-06-03 | 7.580 | 7.590 | 7.370 | 7.440 | 6.650 | 12,552,831 |
| 2024-05-31 | 7.610 | 7.650 | 7.580 | 7.590 | 6.784 | 5,801,819 |
| 2024-05-30 | 7.700 | 7.740 | 7.580 | 7.610 | 6.802 | 10,207,500 |
| 2024-05-29 | 7.690 | 7.790 | 7.620 | 7.710 | 6.891 | 6,059,776 |
| 2024-05-28 | 7.780 | 7.810 | 7.700 | 7.710 | 6.891 | 7,614,102 |
| 2024-05-27 | 7.710 | 7.820 | 7.700 | 7.810 | 6.981 | 6,126,200 |
| 2024-05-24 | 7.660 | 7.820 | 7.650 | 7.690 | 6.873 | 7,914,380 |
| 2024-05-23 | 7.850 | 7.870 | 7.650 | 7.660 | 6.847 | 12,935,729 |
| 2024-05-22 | 7.900 | 7.920 | 7.850 | 7.860 | 7.025 | 8,031,353 |
| 2024-05-21 | 7.970 | 7.970 | 7.880 | 7.900 | 7.061 | 9,392,500 |
| 2024-05-20 | 7.920 | 8.000 | 7.870 | 7.990 | 7.142 | 13,803,694 |
| 2024-05-17 | 7.780 | 7.910 | 7.770 | 7.910 | 7.070 | 11,180,342 |
| 2024-05-16 | 7.840 | 7.890 | 7.770 | 7.780 | 6.954 | 10,663,993 |
| 2024-05-15 | 7.970 | 7.980 | 7.810 | 7.820 | 6.990 | 16,411,543 |
| 2024-05-14 | 7.940 | 8.100 | 7.930 | 7.970 | 7.124 | 22,307,676 |
| 2024-05-13 | 8.300 | 8.400 | 7.980 | 8.030 | 7.177 | 40,305,988 |
| 2024-05-10 | 7.850 | 7.910 | 7.800 | 7.890 | 7.052 | 12,754,044 |
| 2024-05-09 | 7.690 | 7.930 | 7.690 | 7.870 | 7.034 | 22,105,038 |
| 2024-05-08 | 7.800 | 7.800 | 7.700 | 7.700 | 6.882 | 8,262,368 |
| 2024-05-07 | 7.820 | 7.940 | 7.760 | 7.790 | 6.963 | 12,630,910 |
| 2024-05-06 | 7.820 | 7.890 | 7.780 | 7.840 | 7.008 | 18,512,627 |
| 2024-04-30 | 7.720 | 7.810 | 7.710 | 7.730 | 6.909 | 18,118,444 |
| 2024-04-29 | 7.910 | 7.920 | 7.680 | 7.850 | 7.016 | 23,294,861 |
| 2024-04-26 | 7.940 | 8.030 | 7.830 | 8.020 | 7.168 | 16,174,440 |
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.