Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.320	7.340	7.230	7.230	6.280	6,020,112
2023-02-01	7.210	7.300	7.180	7.270	6.315	7,657,223
2023-01-31	7.190	7.220	7.170	7.190	6.246	5,333,975
2023-01-30	7.280	7.320	7.200	7.200	6.254	6,517,800
2023-01-20	7.270	7.270	7.190	7.230	6.280	6,320,166
2023-01-19	7.220	7.240	7.160	7.230	6.280	3,837,880
2023-01-18	7.180	7.220	7.160	7.220	6.272	3,983,302
2023-01-17	7.190	7.190	7.120	7.170	6.228	4,307,875
2023-01-16	7.060	7.280	7.060	7.170	6.228	11,349,239
2023-01-13	7.010	7.060	6.990	7.060	6.133	3,193,597
2023-01-12	6.980	7.020	6.940	6.980	6.063	6,245,050
2023-01-11	7.010	7.030	6.980	6.990	6.072	4,733,379
2023-01-10	7.050	7.070	7.000	7.000	6.080	4,392,221
2023-01-09	7.020	7.090	7.020	7.050	6.124	4,083,338
2023-01-06	7.070	7.070	7.010	7.010	6.089	4,090,256
2023-01-05	7.060	7.080	7.030	7.060	6.133	3,600,414
2023-01-04	7.020	7.060	6.990	7.030	6.107	3,226,042
2023-01-03	7.020	7.050	6.950	7.020	6.098	4,475,378
2022-12-30	6.930	7.050	6.930	7.030	6.107	3,906,478
2022-12-29	6.970	7.000	6.910	6.910	6.002	2,758,885
2022-12-28	6.950	7.020	6.930	7.000	6.080	3,043,900
2022-12-27	6.900	6.990	6.900	6.950	6.037	2,425,213
2022-12-26	6.900	6.950	6.870	6.880	5.976	2,845,234
2022-12-23	6.850	6.950	6.850	6.900	5.994	2,260,200
2022-12-22	6.960	6.970	6.860	6.870	5.968	2,834,496
2022-12-21	7.000	7.020	6.890	6.920	6.011	3,130,282
2022-12-20	6.950	7.050	6.950	6.970	6.054	3,807,083
2022-12-19	7.080	7.150	6.940	6.960	6.046	5,773,394
2022-12-16	7.120	7.170	7.080	7.120	6.185	3,350,831
2022-12-15	7.110	7.170	7.090	7.130	6.193	3,952,281
2022-12-14	7.160	7.170	7.080	7.110	6.176	4,020,936
2022-12-13	7.100	7.160	7.070	7.150	6.211	6,388,839
2022-12-12	7.240	7.260	7.070	7.100	6.167	11,962,384
2022-12-09	7.240	7.340	7.210	7.240	6.289	16,006,905
2022-12-08	7.240	7.260	7.180	7.210	6.263	6,799,025
2022-12-07	7.260	7.310	7.200	7.240	6.289	7,001,004
2022-12-06	7.300	7.350	7.260	7.270	6.315	6,877,416
2022-12-05	7.230	7.340	7.210	7.310	6.350	9,639,756
2022-12-02	7.360	7.360	7.160	7.190	6.246	8,710,813
2022-12-01	7.230	7.250	7.170	7.180	6.237	5,129,685
2022-11-30	7.160	7.200	7.130	7.170	6.228	3,857,755
2022-11-29	7.030	7.180	7.020	7.160	6.219	7,163,889
2022-11-28	7.020	7.050	6.930	7.050	6.124	5,431,351
2022-11-25	6.980	7.070	6.980	7.050	6.124	3,523,260
2022-11-24	7.040	7.050	6.980	7.000	6.080	2,972,292
2022-11-23	7.030	7.060	7.010	7.030	6.107	4,146,297
2022-11-22	7.040	7.070	6.990	7.030	6.107	4,557,561
2022-11-21	6.980	7.040	6.970	7.010	6.089	3,823,465
2022-11-18	7.030	7.050	7.000	7.020	6.098	4,425,780
2022-11-17	6.990	7.040	6.960	7.020	6.098	2,860,620
2022-11-16	7.020	7.050	6.980	7.010	6.089	5,112,236
2022-11-15	6.920	7.060	6.910	7.020	6.098	8,530,085
2022-11-14	6.890	6.980	6.890	6.930	6.020	6,945,958
2022-11-11	6.900	6.940	6.860	6.900	5.994	8,919,278
2022-11-10	6.770	6.830	6.760	6.820	5.924	4,314,261
2022-11-09	6.830	6.850	6.760	6.800	5.907	4,619,635
2022-11-08	6.840	6.840	6.780	6.800	5.907	4,975,749
2022-11-07	6.730	6.850	6.730	6.810	5.915	8,339,987
2022-11-04	6.780	6.880	6.730	6.760	5.872	11,699,674
2022-11-03	6.600	6.640	6.560	6.580	5.716	4,237,500

← NewerPage 16 of 21 · 1,217 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.