Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.850	10.970	10.590	10.590	10.590	24,365,076
2026-07-16	11.110	11.200	10.860	10.890	10.890	29,648,354
2026-07-15	11.280	11.640	11.150	11.190	11.190	42,104,398
2026-07-14	11.060	11.220	10.940	11.180	10.795	17,089,600
2026-07-13	11.190	11.340	11.060	11.120	10.737	18,808,770
2026-07-10	11.500	11.500	11.070	11.220	10.834	25,349,288
2026-07-09	11.250	11.570	11.180	11.530	11.133	28,269,183
2026-07-08	11.020	11.150	10.930	11.060	10.679	12,528,178
2026-07-07	11.330	11.340	10.900	11.010	10.631	15,680,541
2026-07-06	11.500	11.580	11.280	11.360	10.969	15,352,400
2026-07-03	11.350	11.420	11.240	11.350	10.959	14,994,812
2026-07-02	11.620	11.750	11.310	11.310	10.921	23,338,746
2026-07-01	11.160	11.910	11.080	11.680	11.278	31,938,248
2026-06-30	11.090	11.200	10.960	11.160	10.776	14,157,158
2026-06-29	11.140	11.210	10.860	11.120	10.737	17,261,610
2026-06-26	11.210	11.390	11.020	11.080	10.698	16,564,627
2026-06-25	11.200	11.530	11.180	11.270	10.882	18,907,432
2026-06-24	11.420	11.460	11.130	11.220	10.834	19,166,026
2026-06-23	11.570	11.870	11.410	11.470	11.075	26,387,300
2026-06-22	10.930	11.600	10.830	11.570	11.172	30,102,504
2026-06-18	11.120	11.190	10.920	10.960	10.583	13,566,425
2026-06-17	11.030	11.280	10.990	11.190	10.805	16,827,051
2026-06-16	10.900	11.190	10.790	11.070	10.689	21,527,421
2026-06-15	10.790	11.110	10.680	10.960	10.583	21,946,082
2026-06-12	10.300	10.760	10.280	10.740	10.370	25,629,617
2026-06-11	10.350	10.430	10.180	10.250	9.897	11,792,946
2026-06-10	10.300	10.430	10.240	10.380	10.023	13,544,081
2026-06-09	10.410	10.450	10.200	10.370	10.013	14,124,343
2026-06-08	10.610	10.650	10.300	10.360	10.003	25,468,917
2026-06-05	10.930	11.030	10.760	10.770	10.399	18,663,502
2026-06-04	11.170	11.270	10.880	10.940	10.563	20,670,678
2026-06-03	11.300	11.350	11.090	11.250	10.863	20,508,758
2026-06-02	11.470	11.540	11.280	11.340	10.950	20,021,860
2026-06-01	11.460	11.630	11.340	11.530	11.133	20,102,667
2026-05-29	11.400	11.700	11.330	11.460	11.065	24,505,255
2026-05-28	11.800	11.880	11.280	11.420	11.027	32,379,760
2026-05-27	12.190	12.350	11.770	11.830	11.423	32,082,493
2026-05-26	12.040	12.300	11.760	12.200	11.780	33,328,424
2026-05-25	12.220	12.360	12.030	12.150	11.732	32,552,075
2026-05-22	12.370	12.480	12.000	12.190	11.770	40,306,759
2026-05-21	12.550	13.220	12.320	12.340	11.915	63,253,054
2026-05-20	12.630	12.640	12.350	12.480	12.050	63,142,704
2026-05-19	11.940	13.040	11.930	12.900	12.456	112,393,939
2026-05-18	11.760	12.180	11.760	12.180	11.761	86,604,177
2026-05-15	11.320	11.340	10.970	11.070	10.689	22,248,791
2026-05-14	11.500	11.580	11.300	11.320	10.930	17,790,060
2026-05-13	11.480	11.600	11.360	11.450	11.056	20,315,571
2026-05-12	11.580	11.650	11.460	11.530	11.133	19,064,564
2026-05-11	11.600	11.670	11.390	11.590	11.191	26,526,308
2026-05-08	11.710	11.760	11.540	11.660	11.259	13,693,956
2026-05-07	11.820	11.870	11.680	11.740	11.336	13,489,823
2026-05-06	11.740	11.890	11.700	11.840	11.432	21,066,325
2026-04-30	12.110	12.230	11.650	11.730	11.326	27,557,530
2026-04-29	11.630	11.870	11.570	11.830	11.423	20,133,393
2026-04-28	11.610	11.680	11.480	11.620	11.220	13,977,607
2026-04-27	11.520	11.520	11.100	11.410	11.017	22,711,860
2026-04-24	11.610	11.640	11.440	11.550	11.152	12,717,159
2026-04-23	11.520	11.680	11.500	11.640	11.239	13,170,581
2026-04-22	11.320	11.710	11.290	11.550	11.152	16,189,256
2026-04-21	11.190	11.370	11.120	11.360	10.969	11,856,993

← NewerPage 2 of 3 · 121 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.