Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.620	6.650	6.580	6.640	5.768	4,513,087
2022-11-01	6.490	6.630	6.480	6.620	5.750	5,620,217
2022-10-31	6.480	6.560	6.420	6.490	5.637	5,520,106
2022-10-28	6.610	6.640	6.490	6.500	5.646	6,806,231
2022-10-27	6.550	6.670	6.530	6.650	5.776	5,623,458
2022-10-26	6.490	6.580	6.480	6.550	5.690	5,147,188
2022-10-25	6.500	6.540	6.460	6.480	5.629	6,105,149
2022-10-24	6.640	6.720	6.480	6.500	5.646	8,783,207
2022-10-21	6.650	6.720	6.630	6.630	5.759	5,898,400
2022-10-20	6.650	6.690	6.600	6.600	5.733	5,117,500
2022-10-19	6.690	6.710	6.660	6.660	5.785	3,126,125
2022-10-18	6.750	6.760	6.690	6.710	5.829	4,733,816
2022-10-17	6.650	6.740	6.650	6.730	5.846	4,367,993
2022-10-14	6.640	6.730	6.630	6.700	5.820	6,124,868
2022-10-13	6.650	6.660	6.590	6.630	5.759	6,005,401
2022-10-12	6.610	6.660	6.560	6.650	5.776	8,468,612
2022-10-11	6.570	6.650	6.530	6.600	5.733	3,687,143
2022-10-10	6.530	6.630	6.500	6.560	5.698	5,745,767
2022-09-30	6.540	6.590	6.510	6.510	5.655	4,802,125
2022-09-29	6.700	6.730	6.510	6.540	5.681	8,425,318
2022-09-28	6.700	6.720	6.660	6.670	5.794	5,787,700
2022-09-27	6.750	6.770	6.660	6.740	5.855	7,026,620
2022-09-26	6.900	6.900	6.720	6.730	5.846	6,705,611
2022-09-23	6.960	6.990	6.890	6.940	6.028	4,445,684
2022-09-22	7.000	7.020	6.950	6.960	6.046	4,123,754
2022-09-21	6.960	7.040	6.920	7.020	6.098	4,337,365
2022-09-20	6.990	7.010	6.950	6.970	6.054	2,855,301
2022-09-19	7.020	7.050	6.930	6.970	6.054	4,789,748
2022-09-16	7.200	7.210	7.030	7.030	6.107	7,619,192
2022-09-15	7.330	7.330	7.190	7.210	6.263	6,168,974
2022-09-14	7.340	7.340	7.280	7.290	6.332	7,686,202
2022-09-13	7.430	7.470	7.370	7.380	6.411	5,756,672
2022-09-09	7.410	7.500	7.400	7.430	6.454	7,155,100
2022-09-08	7.430	7.450	7.380	7.430	6.454	4,337,873
2022-09-07	7.420	7.430	7.370	7.420	6.445	4,057,258
2022-09-06	7.380	7.450	7.370	7.430	6.454	5,580,619
2022-09-05	7.300	7.440	7.280	7.430	6.454	8,822,941
2022-09-02	7.310	7.340	7.280	7.300	6.341	3,304,463
2022-09-01	7.290	7.340	7.280	7.300	6.341	4,227,125
2022-08-31	7.330	7.370	7.290	7.300	6.341	6,120,076
2022-08-30	7.360	7.430	7.330	7.380	6.411	4,446,831
2022-08-29	7.300	7.400	7.280	7.380	6.411	6,031,673
2022-08-26	7.420	7.420	7.340	7.370	6.402	4,155,520
2022-08-25	7.350	7.400	7.290	7.370	6.402	5,494,333
2022-08-24	7.410	7.440	7.310	7.320	6.358	5,923,442
2022-08-23	7.330	7.420	7.280	7.390	6.419	7,663,581
2022-08-22	7.300	7.370	7.280	7.340	6.376	4,028,680
2022-08-19	7.300	7.340	7.280	7.300	6.341	4,396,205
2022-08-18	7.330	7.350	7.280	7.290	6.332	3,576,200
2022-08-17	7.270	7.360	7.260	7.360	6.393	7,311,190
2022-08-16	7.210	7.310	7.210	7.270	6.315	7,454,100
2022-08-15	7.260	7.280	7.190	7.210	6.263	7,103,592
2022-08-12	7.280	7.300	7.240	7.270	6.315	7,157,439
2022-08-11	7.180	7.300	7.170	7.290	6.332	8,103,906
2022-08-10	7.140	7.170	7.110	7.160	6.219	4,630,821
2022-08-09	7.160	7.170	7.130	7.140	6.202	4,143,933
2022-08-08	7.180	7.190	7.140	7.170	6.228	4,973,541
2022-08-05	7.170	7.200	7.090	7.190	6.246	8,412,342
2022-08-04	7.170	7.220	7.120	7.160	6.219	5,318,040
2022-08-03	7.190	7.290	7.120	7.160	6.219	5,270,171

← NewerPage 17 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.