Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.840	7.870	7.810	7.830	6.801	6,575,809
2023-07-26	7.800	7.870	7.790	7.860	6.827	7,746,589
2023-07-25	7.830	7.880	7.770	7.820	6.793	10,730,103
2023-07-24	7.710	7.800	7.630	7.770	6.749	9,308,706
2023-07-21	7.670	7.740	7.640	7.710	6.697	5,186,737
2023-07-20	7.780	7.780	7.670	7.670	6.662	6,081,776
2023-07-19	7.690	7.790	7.670	7.750	6.732	6,739,767
2023-07-18	7.720	7.730	7.660	7.720	6.706	3,999,265
2023-07-17	7.660	7.720	7.630	7.710	6.697	5,421,394
2023-07-14	7.710	7.720	7.650	7.670	6.662	5,270,657
2023-07-13	7.630	7.720	7.620	7.710	6.697	6,081,675
2023-07-12	7.700	7.740	7.620	7.630	6.628	5,667,002
2023-07-11	7.700	7.740	7.660	7.700	6.689	6,169,938
2023-07-10	7.710	7.740	7.640	7.700	6.689	6,412,076
2023-07-07	7.550	7.690	7.550	7.660	6.654	9,581,780
2023-07-06	7.570	7.610	7.530	7.560	6.567	4,847,979
2023-07-05	7.570	7.630	7.540	7.600	6.602	5,554,430
2023-07-04	7.640	7.650	7.540	7.570	6.576	7,101,424
2023-07-03	7.590	7.690	7.570	7.670	6.662	9,900,748
2023-06-30	7.580	7.610	7.540	7.570	6.576	6,687,100
2023-06-29	7.570	7.600	7.520	7.590	6.593	7,186,000
2023-06-28	7.450	7.590	7.430	7.590	6.593	11,763,670
2023-06-27	7.390	7.480	7.370	7.470	6.489	9,007,430
2023-06-26	7.320	7.400	7.290	7.390	6.419	12,963,484
2023-06-21	7.370	7.420	7.320	7.340	6.376	7,033,657
2023-06-20	7.390	7.410	7.340	7.370	6.402	7,729,758
2023-06-19	7.430	7.450	7.380	7.380	6.411	8,036,539
2023-06-16	7.450	7.460	7.400	7.410	6.437	6,999,100
2023-06-15	7.420	7.450	7.350	7.430	6.454	8,045,230
2023-06-14	7.450	7.490	7.410	7.420	6.445	6,623,951
2023-06-13	7.490	7.510	7.420	7.450	6.471	7,075,023
2023-06-12	7.620	7.650	7.440	7.470	6.489	11,397,784
2023-06-09	7.750	7.750	7.600	7.650	6.645	9,003,796
2023-06-08	7.690	7.730	7.620	7.730	6.715	9,174,368
2023-06-07	7.680	7.710	7.650	7.690	6.680	5,202,200
2023-06-06	7.800	7.830	7.630	7.660	6.654	8,081,512
2023-06-05	7.750	7.860	7.730	7.810	6.784	8,733,209
2023-06-02	7.720	7.760	7.680	7.730	6.715	8,311,067
2023-06-01	7.690	7.770	7.630	7.690	6.680	9,439,150
2023-05-31	7.800	7.840	7.650	7.690	6.680	9,490,221
2023-05-30	7.750	7.950	7.690	7.800	6.775	14,549,619
2023-05-29	7.710	7.790	7.690	7.730	6.715	10,628,488
2023-05-26	7.690	7.750	7.600	7.730	6.715	11,819,974
2023-05-25	7.680	7.680	7.540	7.620	6.619	9,809,378
2023-05-24	7.720	7.750	7.610	7.640	6.636	16,705,224
2023-05-23	7.860	7.860	7.730	7.740	6.723	10,627,698
2023-05-22	7.870	7.910	7.770	7.830	6.801	17,722,277
2023-05-19	7.940	7.970	7.800	7.930	6.888	15,036,442
2023-05-18	7.930	8.070	7.910	7.960	6.914	11,692,599
2023-05-17	7.950	7.960	7.860	7.960	6.914	8,549,760
2023-05-16	7.950	7.990	7.880	7.950	6.906	13,358,401
2023-05-15	7.900	7.970	7.800	7.940	6.897	14,268,801
2023-05-12	7.940	8.000	7.900	7.940	6.897	10,667,992
2023-05-11	8.020	8.060	7.950	7.980	6.932	12,551,946
2023-05-10	7.940	8.060	7.910	7.950	6.906	21,741,208
2023-05-09	7.930	8.270	7.910	7.990	6.940	39,174,567
2023-05-08	7.770	7.930	7.730	7.860	6.827	20,432,793
2023-05-05	7.680	7.780	7.610	7.760	6.741	19,797,103
2023-05-04	7.390	7.670	7.370	7.640	6.636	23,811,590
2023-04-28	7.260	7.400	7.250	7.390	6.419	18,939,551

← NewerPage 14 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.