Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.260	7.260	6.860	6.920	6.185	13,639,204
2024-01-19	7.310	7.340	7.210	7.260	6.489	7,530,004
2024-01-18	7.410	7.410	7.130	7.310	6.534	14,955,200
2024-01-17	7.490	7.560	7.430	7.430	6.641	7,031,654
2024-01-16	7.470	7.530	7.430	7.520	6.721	7,235,600
2024-01-15	7.460	7.500	7.420	7.480	6.686	5,845,905
2024-01-12	7.510	7.610	7.490	7.500	6.704	7,424,458
2024-01-11	7.430	7.520	7.420	7.480	6.686	6,455,755
2024-01-10	7.510	7.530	7.430	7.460	6.668	4,967,305
2024-01-09	7.430	7.560	7.410	7.490	6.695	7,037,440
2024-01-08	7.530	7.550	7.440	7.450	6.659	6,575,468
2024-01-05	7.590	7.640	7.520	7.530	6.730	8,717,779
2024-01-04	7.570	7.600	7.530	7.590	6.784	10,509,954
2024-01-03	7.430	7.560	7.380	7.550	6.748	11,125,274
2024-01-02	7.300	7.440	7.300	7.400	6.614	9,056,793
2023-12-29	7.260	7.310	7.250	7.310	6.534	6,227,420
2023-12-28	7.190	7.280	7.180	7.270	6.498	7,827,978
2023-12-27	7.160	7.210	7.110	7.200	6.435	6,515,158
2023-12-26	7.190	7.230	7.140	7.190	6.427	5,722,771
2023-12-25	7.200	7.230	7.110	7.180	6.418	5,915,200
2023-12-22	7.230	7.280	7.180	7.230	6.462	6,167,871
2023-12-21	7.230	7.250	7.110	7.240	6.471	7,595,915
2023-12-20	7.330	7.410	7.250	7.250	6.480	6,300,600
2023-12-19	7.300	7.320	7.260	7.320	6.543	5,283,733
2023-12-18	7.400	7.420	7.300	7.320	6.543	6,362,215
2023-12-15	7.490	7.530	7.400	7.420	6.632	8,649,015
2023-12-14	7.410	7.490	7.390	7.450	6.659	6,999,181
2023-12-13	7.430	7.470	7.390	7.420	6.632	6,720,598
2023-12-12	7.400	7.430	7.370	7.420	6.632	5,890,950
2023-12-11	7.270	7.430	7.170	7.420	6.632	16,453,470
2023-12-08	7.350	7.380	7.270	7.270	6.498	12,118,656
2023-12-07	7.260	7.370	7.230	7.350	6.570	9,908,993
2023-12-06	7.230	7.310	7.210	7.260	6.489	7,520,219
2023-12-05	7.300	7.310	7.240	7.240	6.471	6,293,252
2023-12-04	7.310	7.330	7.260	7.300	6.525	7,487,480
2023-12-01	7.310	7.330	7.270	7.290	6.516	5,855,200
2023-11-30	7.270	7.340	7.270	7.310	6.534	5,070,112
2023-11-29	7.350	7.380	7.280	7.280	6.507	5,050,500
2023-11-28	7.320	7.380	7.290	7.370	6.587	6,575,920
2023-11-27	7.380	7.390	7.310	7.330	6.552	5,750,700
2023-11-24	7.370	7.400	7.340	7.370	6.587	6,001,800
2023-11-23	7.310	7.390	7.300	7.370	6.587	5,257,100
2023-11-22	7.330	7.360	7.310	7.310	6.534	4,963,900
2023-11-21	7.340	7.390	7.320	7.340	6.561	7,669,919
2023-11-20	7.330	7.350	7.310	7.350	6.570	5,670,900
2023-11-17	7.310	7.340	7.300	7.330	6.552	4,186,827
2023-11-16	7.360	7.380	7.310	7.320	6.543	8,015,540
2023-11-15	7.430	7.430	7.350	7.370	6.587	6,661,277
2023-11-14	7.350	7.410	7.340	7.360	6.578	7,017,900
2023-11-13	7.340	7.390	7.320	7.360	6.578	4,145,502
2023-11-10	7.330	7.390	7.310	7.370	6.587	5,759,079
2023-11-09	7.350	7.390	7.330	7.350	6.570	5,905,833
2023-11-08	7.430	7.430	7.340	7.360	6.578	6,144,500
2023-11-07	7.410	7.430	7.360	7.390	6.605	7,308,063
2023-11-06	7.360	7.440	7.330	7.400	6.614	12,768,325
2023-11-03	7.310	7.350	7.300	7.310	6.534	6,624,686
2023-11-02	7.320	7.360	7.300	7.300	6.525	6,004,520
2023-11-01	7.320	7.360	7.290	7.330	6.552	7,056,874
2023-10-31	7.350	7.370	7.280	7.300	6.525	6,785,467
2023-10-30	7.310	7.350	7.260	7.290	6.516	7,438,790

← NewerPage 12 of 21 · 1,212 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.