Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.200	7.240	7.150	7.230	6.280	14,400,105
2023-04-26	7.090	7.140	7.060	7.130	6.193	6,571,974
2023-04-25	7.100	7.150	7.010	7.100	6.167	7,742,791
2023-04-24	7.090	7.130	7.030	7.080	6.150	6,380,206
2023-04-21	7.200	7.200	7.070	7.080	6.150	6,659,175
2023-04-20	7.240	7.240	7.140	7.180	6.237	5,343,900
2023-04-19	7.240	7.300	7.200	7.210	6.263	8,503,265
2023-04-18	7.240	7.270	7.220	7.230	6.280	5,367,089
2023-04-17	7.200	7.280	7.180	7.270	6.315	9,323,771
2023-04-14	7.230	7.240	7.180	7.200	6.254	5,873,720
2023-04-13	7.210	7.240	7.180	7.200	6.254	6,355,456
2023-04-12	7.180	7.240	7.160	7.200	6.254	10,578,688
2023-04-11	7.140	7.210	7.080	7.160	6.219	7,856,253
2023-04-10	7.160	7.180	7.100	7.110	6.176	6,353,910
2023-04-07	7.090	7.160	7.090	7.140	6.202	5,168,470
2023-04-06	7.140	7.140	7.090	7.100	6.167	4,341,780
2023-04-04	7.100	7.160	7.080	7.140	6.202	6,242,294
2023-04-03	7.050	7.100	7.030	7.090	6.159	5,000,937
2023-03-31	7.040	7.100	7.020	7.050	6.124	4,708,280
2023-03-30	7.030	7.060	6.980	7.040	6.115	4,272,892
2023-03-29	7.090	7.110	7.010	7.030	6.107	4,905,272
2023-03-28	7.090	7.110	7.040	7.070	6.141	4,430,692
2023-03-27	7.170	7.180	7.060	7.080	6.150	9,334,474
2023-03-24	7.200	7.290	7.160	7.170	6.228	10,373,909
2023-03-23	7.180	7.210	7.160	7.200	6.254	5,056,392
2023-03-22	7.190	7.220	7.160	7.190	6.246	4,087,339
2023-03-21	7.180	7.200	7.160	7.170	6.228	5,574,474
2023-03-20	7.220	7.250	7.140	7.160	6.219	9,363,411
2023-03-17	7.230	7.270	7.180	7.210	6.263	7,097,700
2023-03-16	7.230	7.300	7.180	7.200	6.254	7,216,900
2023-03-15	7.250	7.280	7.220	7.250	6.298	5,221,338
2023-03-14	7.160	7.260	7.150	7.240	6.289	11,524,044
2023-03-13	7.170	7.210	7.130	7.170	6.228	4,263,988
2023-03-10	7.250	7.260	7.170	7.180	6.237	5,693,500
2023-03-09	7.270	7.300	7.220	7.270	6.315	3,588,178
2023-03-08	7.250	7.270	7.210	7.240	6.289	4,551,284
2023-03-07	7.380	7.400	7.260	7.260	6.306	7,539,501
2023-03-06	7.370	7.380	7.330	7.340	6.376	5,954,549
2023-03-03	7.350	7.360	7.310	7.330	6.367	5,930,180
2023-03-02	7.310	7.350	7.280	7.350	6.384	9,644,600
2023-03-01	7.300	7.320	7.270	7.310	6.350	6,851,672
2023-02-28	7.270	7.310	7.240	7.300	6.341	3,469,619
2023-02-27	7.300	7.310	7.220	7.250	6.298	3,748,182
2023-02-24	7.310	7.340	7.280	7.290	6.332	3,928,702
2023-02-23	7.300	7.360	7.290	7.320	6.358	7,636,443
2023-02-22	7.260	7.300	7.250	7.270	6.315	4,235,500
2023-02-21	7.280	7.310	7.240	7.270	6.315	5,200,217
2023-02-20	7.200	7.290	7.190	7.270	6.315	6,254,534
2023-02-17	7.210	7.240	7.180	7.190	6.246	4,235,913
2023-02-16	7.260	7.310	7.150	7.190	6.246	8,746,771
2023-02-15	7.270	7.300	7.230	7.250	6.298	3,939,735
2023-02-14	7.340	7.340	7.250	7.290	6.332	3,862,500
2023-02-13	7.280	7.310	7.250	7.300	6.341	5,467,668
2023-02-10	7.260	7.290	7.220	7.270	6.315	3,891,403
2023-02-09	7.240	7.280	7.210	7.280	6.324	4,017,797
2023-02-08	7.250	7.290	7.230	7.240	6.289	4,655,900
2023-02-07	7.200	7.270	7.190	7.250	6.298	5,250,930
2023-02-06	7.210	7.230	7.160	7.190	6.246	4,438,200
2023-02-03	7.230	7.260	7.160	7.210	6.263	4,284,360
2023-02-02	7.320	7.340	7.230	7.230	6.280	6,020,112

← NewerPage 15 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.