Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.370	7.370	7.110	7.170	6.228	9,144,400
2022-08-01	7.440	7.460	7.350	7.410	6.437	5,610,833
2022-07-29	7.500	7.540	7.420	7.460	6.480	7,024,015
2022-07-28	7.510	7.550	7.480	7.520	6.532	7,153,356
2022-07-27	7.470	7.520	7.470	7.490	6.506	4,432,571
2022-07-26	7.450	7.500	7.410	7.490	6.506	3,280,816
2022-07-25	7.510	7.550	7.430	7.440	6.463	4,439,870
2022-07-22	7.460	7.560	7.440	7.490	6.506	5,569,495
2022-07-21	7.600	7.610	7.430	7.460	6.480	8,925,442
2022-07-20	7.840	7.880	7.810	7.840	6.550	7,457,304
2022-07-19	7.930	7.930	7.820	7.850	6.558	5,975,344
2022-07-18	7.680	7.970	7.660	7.900	6.600	15,025,258
2022-07-15	7.770	7.780	7.620	7.640	6.382	6,207,442
2022-07-14	7.770	7.820	7.710	7.770	6.491	6,378,006
2022-07-13	7.730	7.780	7.710	7.770	6.491	5,096,034
2022-07-12	7.690	7.770	7.650	7.730	6.458	6,052,118
2022-07-11	7.680	7.700	7.630	7.670	6.408	4,829,842
2022-07-08	7.720	7.730	7.690	7.690	6.424	4,009,926
2022-07-07	7.700	7.740	7.620	7.700	6.433	3,791,705
2022-07-06	7.740	7.790	7.650	7.710	6.441	4,230,105
2022-07-05	7.780	7.840	7.710	7.780	6.499	6,541,850
2022-07-04	7.750	7.860	7.720	7.820	6.533	8,359,256
2022-07-01	7.710	7.810	7.680	7.750	6.474	6,445,086
2022-06-30	7.670	7.740	7.650	7.680	6.416	6,256,745
2022-06-29	7.750	7.750	7.650	7.670	6.408	7,030,758
2022-06-28	7.600	7.690	7.570	7.680	6.416	7,448,592
2022-06-27	7.630	7.680	7.600	7.600	6.349	6,879,200
2022-06-24	7.600	7.620	7.530	7.570	6.324	4,262,122
2022-06-23	7.470	7.600	7.460	7.590	6.341	5,681,440
2022-06-22	7.580	7.610	7.470	7.480	6.249	6,272,003
2022-06-21	7.660	7.670	7.530	7.580	6.332	9,061,542
2022-06-20	7.680	7.690	7.610	7.650	6.391	5,992,787
2022-06-17	7.670	7.710	7.600	7.680	6.416	7,681,149
2022-06-16	7.860	7.860	7.710	7.720	6.449	14,907,978
2022-06-15	7.820	8.190	7.800	8.020	6.700	18,477,911
2022-06-14	7.680	7.860	7.560	7.850	6.558	9,122,519
2022-06-13	7.740	7.780	7.670	7.720	6.449	6,233,405
2022-06-10	7.600	7.820	7.590	7.810	6.524	7,145,999
2022-06-09	7.720	7.750	7.630	7.670	6.408	4,706,112
2022-06-08	7.680	7.730	7.640	7.720	6.449	5,766,197
2022-06-07	7.670	7.710	7.640	7.670	6.408	5,396,937
2022-06-06	7.630	7.700	7.600	7.680	6.416	6,562,968
2022-06-02	7.670	7.700	7.590	7.660	6.399	4,341,711
2022-06-01	7.680	7.720	7.580	7.650	6.391	4,692,240
2022-05-31	7.630	7.690	7.570	7.660	6.399	6,571,910
2022-05-30	7.560	7.700	7.550	7.580	6.332	5,518,588
2022-05-27	7.490	7.550	7.460	7.520	6.282	5,211,374
2022-05-26	7.380	7.510	7.360	7.490	6.257	5,957,051
2022-05-25	7.290	7.380	7.260	7.370	6.157	4,914,045
2022-05-24	7.480	7.510	7.280	7.290	6.090	7,066,875
2022-05-23	7.450	7.480	7.420	7.460	6.232	5,471,355
2022-05-20	7.380	7.470	7.370	7.450	6.224	7,046,122
2022-05-19	7.300	7.370	7.290	7.370	6.157	4,787,933
2022-05-18	7.400	7.440	7.360	7.380	6.165	4,647,312
2022-05-17	7.390	7.430	7.330	7.410	6.190	3,676,500
2022-05-16	7.470	7.480	7.360	7.420	6.199	4,769,128
2022-05-13	7.380	7.450	7.360	7.420	6.199	6,068,787
2022-05-12	7.300	7.420	7.300	7.360	6.149	6,841,414
2022-05-11	7.330	7.460	7.310	7.320	6.115	8,140,886
2022-05-10	7.220	7.370	7.190	7.340	6.132	7,960,551

← NewerPage 18 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.