Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.220	7.310	7.210	7.300	6.098	4,667,522
2022-05-06	7.400	7.400	7.210	7.220	6.032	8,939,122
2022-05-05	7.520	7.550	7.440	7.490	6.257	11,779,452
2022-04-29	7.540	7.710	7.510	7.670	6.408	7,767,678
2022-04-28	7.500	7.640	7.400	7.480	6.249	9,488,239
2022-04-27	7.440	7.630	7.300	7.600	6.349	11,601,421
2022-04-26	7.640	7.710	7.450	7.500	6.265	9,293,560
2022-04-25	7.850	7.920	7.640	7.640	6.382	10,140,976
2022-04-22	7.880	8.000	7.810	7.950	6.641	5,918,134
2022-04-21	8.060	8.090	7.860	7.880	6.583	7,948,283
2022-04-20	8.170	8.190	8.050	8.080	6.750	5,342,477
2022-04-19	8.060	8.200	8.020	8.160	6.817	7,589,960
2022-04-18	8.040	8.060	7.960	8.050	6.725	4,434,695
2022-04-15	8.090	8.160	8.060	8.080	6.750	5,092,575
2022-04-14	8.070	8.150	8.050	8.130	6.792	6,024,566
2022-04-13	8.120	8.120	8.020	8.060	6.733	5,035,017
2022-04-12	8.030	8.150	7.900	8.140	6.800	7,937,269
2022-04-11	8.110	8.160	7.950	7.980	6.666	8,381,700
2022-04-08	8.140	8.160	8.020	8.130	6.792	6,017,640
2022-04-07	8.190	8.190	8.060	8.080	6.750	7,103,736
2022-04-06	8.090	8.190	8.080	8.180	6.834	8,844,322
2022-04-01	8.040	8.140	8.020	8.120	6.783	8,451,698
2022-03-31	7.920	8.160	7.900	8.060	6.733	14,293,136
2022-03-30	7.820	7.960	7.820	7.940	6.633	8,420,742
2022-03-29	7.830	7.850	7.760	7.800	6.516	4,790,800
2022-03-28	7.810	7.860	7.690	7.820	6.533	8,057,403
2022-03-25	7.870	7.930	7.830	7.850	6.558	6,699,928
2022-03-24	7.880	7.930	7.850	7.870	6.575	6,215,502
2022-03-23	7.960	7.970	7.870	7.920	6.616	5,908,918
2022-03-22	7.850	8.020	7.810	7.950	6.641	9,156,596
2022-03-21	7.940	7.960	7.790	7.870	6.575	8,439,075
2022-03-18	7.860	7.980	7.840	7.940	6.633	6,572,995
2022-03-17	7.930	8.040	7.860	7.860	6.566	11,775,014
2022-03-16	7.880	8.010	7.540	7.930	6.625	14,194,909
2022-03-15	8.080	8.080	7.770	7.790	6.508	11,660,205
2022-03-14	8.150	8.390	8.100	8.110	6.775	10,270,187
2022-03-11	8.050	8.170	7.890	8.160	6.817	7,883,270
2022-03-10	8.080	8.180	7.990	8.080	6.750	8,816,532
2022-03-09	8.130	8.170	7.720	7.950	6.641	11,883,142
2022-03-08	8.380	8.400	8.130	8.130	6.792	9,530,698
2022-03-07	8.430	8.510	8.360	8.380	7.001	6,394,782
2022-03-04	8.490	8.520	8.370	8.470	7.076	7,291,393
2022-03-03	8.410	8.500	8.390	8.480	7.084	10,785,070
2022-03-02	8.330	8.410	8.320	8.390	7.009	5,917,319
2022-03-01	8.340	8.410	8.300	8.380	7.001	5,495,636
2022-02-28	8.360	8.380	8.260	8.340	6.967	4,671,746
2022-02-25	8.350	8.370	8.280	8.330	6.959	7,416,600
2022-02-24	8.470	8.500	8.160	8.230	6.875	13,849,520
2022-02-23	8.490	8.550	8.460	8.500	7.101	7,301,980
2022-02-22	8.580	8.610	8.460	8.490	7.093	5,033,625
2022-02-21	8.600	8.640	8.500	8.600	7.184	7,201,267
2022-02-18	8.460	8.610	8.440	8.600	7.184	4,994,211
2022-02-17	8.510	8.620	8.500	8.520	7.118	6,309,022
2022-02-16	8.510	8.600	8.470	8.510	7.109	3,765,400
2022-02-15	8.480	8.530	8.410	8.460	7.067	4,500,800
2022-02-14	8.560	8.650	8.450	8.500	7.101	6,682,308
2022-02-11	8.590	8.730	8.570	8.610	7.193	7,723,020
2022-02-10	8.620	8.700	8.580	8.670	7.243	9,166,646
2022-02-09	8.490	8.590	8.450	8.560	7.151	7,842,522
2022-02-08	8.300	8.510	8.250	8.490	7.093	9,984,235

← NewerPage 19 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.