Zhongshan Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.950 | 8.030 | 7.920 | 7.940 | 7.097 | 8,187,621 |
| 2024-04-24 | 7.860 | 8.030 | 7.830 | 8.000 | 7.151 | 12,127,762 |
| 2024-04-23 | 7.950 | 8.020 | 7.850 | 7.870 | 7.034 | 11,971,990 |
| 2024-04-22 | 8.110 | 8.110 | 7.950 | 7.960 | 7.115 | 16,712,896 |
| 2024-04-19 | 8.070 | 8.250 | 7.990 | 8.120 | 7.258 | 23,023,810 |
| 2024-04-18 | 8.040 | 8.160 | 7.970 | 8.100 | 7.240 | 19,439,192 |
| 2024-04-17 | 7.850 | 8.070 | 7.810 | 8.070 | 7.213 | 18,721,346 |
| 2024-04-16 | 7.970 | 8.060 | 7.790 | 7.810 | 6.981 | 17,006,277 |
| 2024-04-15 | 7.920 | 8.100 | 7.810 | 8.010 | 7.159 | 20,032,101 |
| 2024-04-12 | 8.000 | 8.040 | 7.890 | 7.900 | 7.061 | 16,011,254 |
| 2024-04-11 | 7.900 | 8.120 | 7.850 | 8.030 | 7.177 | 17,220,670 |
| 2024-04-10 | 7.880 | 8.030 | 7.800 | 7.960 | 7.115 | 17,658,690 |
| 2024-04-09 | 7.900 | 8.100 | 7.860 | 7.910 | 7.070 | 18,779,606 |
| 2024-04-08 | 7.780 | 7.890 | 7.760 | 7.780 | 6.954 | 11,850,858 |
| 2024-04-03 | 7.740 | 7.800 | 7.720 | 7.790 | 6.963 | 8,895,599 |
| 2024-04-02 | 7.730 | 7.810 | 7.700 | 7.740 | 6.918 | 11,001,553 |
| 2024-04-01 | 7.660 | 7.740 | 7.620 | 7.740 | 6.918 | 13,450,649 |
| 2024-03-29 | 7.510 | 7.660 | 7.490 | 7.660 | 6.847 | 7,529,382 |
| 2024-03-28 | 7.540 | 7.600 | 7.500 | 7.520 | 6.721 | 7,609,382 |
| 2024-03-27 | 7.610 | 7.660 | 7.540 | 7.540 | 6.739 | 9,209,440 |
| 2024-03-26 | 7.550 | 7.640 | 7.500 | 7.630 | 6.820 | 7,619,302 |
| 2024-03-25 | 7.550 | 7.660 | 7.520 | 7.550 | 6.748 | 8,792,164 |
| 2024-03-22 | 7.620 | 7.650 | 7.510 | 7.560 | 6.757 | 8,952,000 |
| 2024-03-21 | 7.650 | 7.680 | 7.610 | 7.630 | 6.820 | 6,543,485 |
| 2024-03-20 | 7.620 | 7.660 | 7.580 | 7.650 | 6.838 | 6,914,832 |
| 2024-03-19 | 7.700 | 7.720 | 7.610 | 7.620 | 6.811 | 8,448,660 |
| 2024-03-18 | 7.670 | 7.720 | 7.630 | 7.710 | 6.891 | 10,629,180 |
| 2024-03-15 | 7.590 | 7.650 | 7.550 | 7.650 | 6.838 | 9,580,458 |
| 2024-03-14 | 7.560 | 7.620 | 7.520 | 7.570 | 6.766 | 8,990,540 |
| 2024-03-13 | 7.620 | 7.620 | 7.510 | 7.560 | 6.757 | 9,690,600 |
| 2024-03-12 | 7.710 | 7.750 | 7.580 | 7.610 | 6.802 | 12,570,342 |
| 2024-03-11 | 7.680 | 7.710 | 7.630 | 7.690 | 6.873 | 9,488,231 |
| 2024-03-08 | 7.520 | 7.650 | 7.510 | 7.650 | 6.838 | 9,767,916 |
| 2024-03-07 | 7.560 | 7.620 | 7.520 | 7.530 | 6.730 | 8,912,000 |
| 2024-03-06 | 7.540 | 7.630 | 7.520 | 7.560 | 6.757 | 7,156,133 |
| 2024-03-05 | 7.570 | 7.580 | 7.510 | 7.560 | 6.757 | 8,052,995 |
| 2024-03-04 | 7.670 | 7.680 | 7.510 | 7.600 | 6.793 | 11,278,132 |
| 2024-03-01 | 7.570 | 7.720 | 7.570 | 7.670 | 6.856 | 16,715,780 |
| 2024-02-29 | 7.410 | 7.590 | 7.390 | 7.590 | 6.784 | 11,859,254 |
| 2024-02-28 | 7.500 | 7.580 | 7.430 | 7.430 | 6.641 | 14,711,557 |
| 2024-02-27 | 7.460 | 7.520 | 7.400 | 7.520 | 6.721 | 8,097,712 |
| 2024-02-26 | 7.610 | 7.610 | 7.450 | 7.460 | 6.668 | 11,594,240 |
| 2024-02-23 | 7.570 | 7.600 | 7.510 | 7.580 | 6.775 | 9,541,005 |
| 2024-02-22 | 7.520 | 7.540 | 7.470 | 7.540 | 6.739 | 10,718,775 |
| 2024-02-21 | 7.450 | 7.620 | 7.430 | 7.500 | 6.704 | 16,435,275 |
| 2024-02-20 | 7.460 | 7.520 | 7.390 | 7.490 | 6.695 | 10,256,894 |
| 2024-02-19 | 7.490 | 7.550 | 7.420 | 7.480 | 6.686 | 14,598,096 |
| 2024-02-08 | 7.420 | 7.600 | 7.400 | 7.450 | 6.659 | 20,552,893 |
| 2024-02-07 | 7.050 | 7.420 | 7.050 | 7.390 | 6.605 | 23,618,519 |
| 2024-02-06 | 6.710 | 7.180 | 6.620 | 7.070 | 6.319 | 21,947,145 |
| 2024-02-05 | 6.950 | 7.010 | 6.670 | 6.750 | 6.033 | 22,102,536 |
| 2024-02-02 | 7.190 | 7.250 | 6.890 | 7.040 | 6.292 | 14,997,697 |
| 2024-02-01 | 7.360 | 7.370 | 7.170 | 7.170 | 6.409 | 14,934,000 |
| 2024-01-31 | 7.400 | 7.520 | 7.330 | 7.370 | 6.587 | 11,839,962 |
| 2024-01-30 | 7.490 | 7.630 | 7.420 | 7.440 | 6.650 | 11,147,140 |
| 2024-01-29 | 7.560 | 7.610 | 7.500 | 7.510 | 6.713 | 9,409,052 |
| 2024-01-26 | 7.440 | 7.580 | 7.420 | 7.530 | 6.730 | 10,612,387 |
| 2024-01-25 | 7.140 | 7.440 | 7.120 | 7.430 | 6.641 | 11,326,783 |
| 2024-01-24 | 6.980 | 7.160 | 6.860 | 7.150 | 6.391 | 12,624,248 |
| 2024-01-23 | 6.930 | 6.990 | 6.740 | 6.950 | 6.212 | 12,878,776 |
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.