Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.200	8.310	8.190	8.300	6.934	7,733,489
2022-01-28	8.200	8.200	8.100	8.120	6.783	5,564,550
2022-01-27	8.250	8.260	8.110	8.110	6.775	6,245,840
2022-01-26	8.270	8.330	8.180	8.240	6.884	7,413,960
2022-01-25	8.500	8.500	8.250	8.250	6.892	8,596,499
2022-01-24	8.570	8.580	8.460	8.510	7.109	7,688,945
2022-01-21	8.760	8.770	8.610	8.610	7.193	8,425,126
2022-01-20	8.750	8.810	8.710	8.790	7.343	8,441,640
2022-01-19	8.710	8.780	8.710	8.770	7.326	7,016,253
2022-01-18	8.760	8.790	8.690	8.740	7.301	7,125,257
2022-01-17	8.750	8.810	8.730	8.740	7.301	8,005,392
2022-01-14	8.820	8.830	8.720	8.770	7.326	9,183,533
2022-01-13	8.930	8.950	8.800	8.820	7.368	8,192,900
2022-01-12	9.000	9.040	8.860	8.920	7.452	9,205,840
2022-01-11	8.980	9.080	8.950	8.980	7.502	12,373,296
2022-01-10	8.880	9.000	8.830	8.990	7.510	14,018,427
2022-01-07	8.900	8.950	8.820	8.840	7.385	10,646,357
2022-01-06	8.910	8.960	8.840	8.890	7.427	8,330,872
2022-01-05	9.010	9.020	8.880	8.910	7.443	8,599,872
2022-01-04	8.890	9.030	8.850	9.020	7.535	13,489,925
2021-12-31	8.870	8.890	8.780	8.850	7.393	7,275,688
2021-12-30	8.650	8.860	8.630	8.850	7.393	10,451,442
2021-12-29	8.700	8.730	8.590	8.640	7.218	8,382,837
2021-12-28	8.820	8.850	8.650	8.700	7.268	9,833,747
2021-12-27	8.820	8.870	8.780	8.820	7.368	7,281,350
2021-12-24	8.960	8.970	8.790	8.840	7.385	9,643,862
2021-12-23	8.920	8.990	8.910	8.980	7.502	7,547,600
2021-12-22	9.060	9.060	8.890	8.960	7.485	6,991,848
2021-12-21	8.740	9.050	8.740	9.000	7.519	12,428,367
2021-12-20	8.880	8.910	8.750	8.780	7.335	8,580,362
2021-12-17	8.970	9.030	8.900	8.920	7.452	9,520,563
2021-12-16	8.930	8.970	8.890	8.960	7.485	8,669,435
2021-12-15	8.870	8.980	8.850	8.890	7.427	7,113,722
2021-12-14	8.860	8.940	8.830	8.860	7.402	7,820,136
2021-12-13	8.980	9.080	8.820	8.920	7.452	10,672,557
2021-12-10	8.910	8.990	8.900	8.920	7.452	9,210,762
2021-12-09	8.960	9.050	8.900	8.980	7.502	11,083,094
2021-12-08	8.940	9.000	8.790	8.950	7.477	9,316,107
2021-12-07	8.880	8.990	8.740	8.860	7.402	10,765,353
2021-12-06	8.790	9.030	8.770	8.840	7.385	14,912,132
2021-12-03	8.610	8.790	8.580	8.760	7.318	8,043,342
2021-12-02	8.560	8.730	8.550	8.590	7.176	9,117,703
2021-12-01	8.380	8.590	8.340	8.580	7.168	7,826,160
2021-11-30	8.350	8.450	8.330	8.350	6.976	7,070,620
2021-11-29	8.350	8.370	8.280	8.320	6.951	6,280,018
2021-11-26	8.410	8.510	8.380	8.420	7.034	6,187,510
2021-11-25	8.450	8.520	8.390	8.410	7.026	15,450,493
2021-11-24	8.750	8.770	8.680	8.710	7.276	4,865,364
2021-11-23	8.720	8.830	8.680	8.760	7.318	8,140,565
2021-11-22	8.680	8.810	8.630	8.740	7.301	7,806,880
2021-11-19	8.560	8.710	8.510	8.690	7.260	7,937,160
2021-11-18	8.600	8.630	8.530	8.540	7.134	5,609,905
2021-11-17	8.590	8.680	8.560	8.570	7.159	5,627,300
2021-11-16	8.590	8.680	8.530	8.600	7.184	6,362,814
2021-11-15	8.520	8.630	8.480	8.630	7.209	7,557,991
2021-11-12	8.560	8.560	8.410	8.480	7.084	6,345,601
2021-11-11	8.310	8.600	8.290	8.560	7.151	10,255,991
2021-11-10	8.440	8.440	8.250	8.340	6.967	6,663,730
2021-11-09	8.400	8.460	8.360	8.440	7.051	5,258,140
2021-11-08	8.310	8.410	8.290	8.380	7.001	4,941,484

← NewerPage 20 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.