Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.310	7.380	7.250	7.350	6.570	7,285,026
2023-10-26	7.180	7.300	7.170	7.270	6.498	6,238,017
2023-10-25	7.130	7.280	7.130	7.210	6.444	8,638,578
2023-10-24	6.970	7.090	6.940	7.080	6.328	8,013,124
2023-10-23	7.150	7.210	6.920	6.950	6.212	9,335,900
2023-10-20	7.140	7.260	7.110	7.160	6.400	7,557,816
2023-10-19	7.190	7.230	7.130	7.150	6.391	6,272,906
2023-10-18	7.330	7.330	7.200	7.200	6.435	5,743,099
2023-10-17	7.290	7.350	7.290	7.320	6.543	4,983,043
2023-10-16	7.300	7.310	7.250	7.270	6.498	6,087,861
2023-10-13	7.350	7.370	7.290	7.290	6.516	5,201,900
2023-10-12	7.350	7.420	7.350	7.380	6.596	6,309,500
2023-10-11	7.420	7.420	7.300	7.300	6.525	6,396,218
2023-10-10	7.490	7.530	7.350	7.360	6.578	6,119,508
2023-10-09	7.520	7.520	7.430	7.470	6.677	7,969,630
2023-09-28	7.570	7.570	7.500	7.510	6.713	6,324,622
2023-09-27	7.540	7.590	7.530	7.550	6.748	4,923,500
2023-09-26	7.570	7.590	7.540	7.560	6.757	4,324,297
2023-09-25	7.550	7.600	7.520	7.570	6.766	6,603,890
2023-09-22	7.490	7.570	7.490	7.570	6.766	7,818,475
2023-09-21	7.590	7.620	7.520	7.520	6.721	5,755,860
2023-09-20	7.550	7.620	7.530	7.590	6.784	7,511,891
2023-09-19	7.490	7.610	7.480	7.560	6.757	9,135,124
2023-09-18	7.530	7.540	7.430	7.520	6.721	10,266,302
2023-09-15	7.530	7.570	7.500	7.540	6.739	8,790,430
2023-09-14	7.470	7.540	7.460	7.530	6.730	7,703,447
2023-09-13	7.470	7.510	7.440	7.470	6.677	6,606,102
2023-09-12	7.470	7.510	7.460	7.480	6.686	5,468,645
2023-09-11	7.360	7.520	7.360	7.490	6.695	13,376,024
2023-09-08	7.370	7.390	7.330	7.350	6.570	6,098,300
2023-09-07	7.430	7.470	7.350	7.370	6.587	9,931,591
2023-09-06	7.500	7.500	7.420	7.460	6.668	7,851,954
2023-09-05	7.510	7.530	7.470	7.510	6.713	10,146,737
2023-09-04	7.450	7.540	7.440	7.540	6.739	13,268,777
2023-09-01	7.470	7.520	7.430	7.450	6.659	15,032,032
2023-08-31	7.670	7.740	7.480	7.480	6.686	22,457,434
2023-08-30	7.910	7.950	7.670	7.690	6.873	24,782,906
2023-08-29	8.050	8.070	7.870	7.960	7.115	28,271,900
2023-08-28	8.350	8.390	8.000	8.020	7.168	49,359,091
2023-08-25	7.520	7.800	7.500	7.680	6.864	15,186,842
2023-08-24	7.590	7.630	7.500	7.550	6.748	9,448,777
2023-08-23	7.630	7.670	7.570	7.590	6.784	8,051,585
2023-08-22	7.660	7.700	7.530	7.620	6.811	11,319,169
2023-08-21	7.580	7.790	7.570	7.680	6.864	11,420,420
2023-08-18	7.660	7.700	7.580	7.600	6.793	8,331,548
2023-08-17	7.800	7.840	7.730	7.810	6.784	8,886,253
2023-08-16	7.850	7.920	7.780	7.850	6.819	5,404,960
2023-08-15	7.830	7.930	7.800	7.870	6.836	7,419,078
2023-08-14	7.760	7.850	7.750	7.810	6.784	7,614,200
2023-08-11	8.010	8.020	7.830	7.840	6.810	9,271,045
2023-08-10	7.980	8.040	7.970	8.010	6.958	5,400,749
2023-08-09	7.990	8.050	7.950	7.980	6.932	6,581,323
2023-08-08	8.050	8.060	7.950	8.020	6.966	11,182,558
2023-08-07	8.170	8.180	8.020	8.060	7.001	11,631,331
2023-08-04	8.260	8.330	8.150	8.180	7.105	19,193,585
2023-08-03	8.080	8.150	8.020	8.120	7.053	10,079,932
2023-08-02	8.110	8.150	8.080	8.110	7.045	9,432,917
2023-08-01	8.120	8.170	8.070	8.120	7.053	13,907,222
2023-07-31	8.070	8.160	8.060	8.100	7.036	21,339,369
2023-07-28	7.830	8.070	7.800	8.050	6.993	20,616,505

← NewerPage 13 of 21 · 1,216 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.