Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.120	11.210	11.080	11.180	10.795	9,359,200
2026-04-17	11.120	11.260	11.100	11.170	10.785	12,136,795
2026-04-16	11.090	11.190	11.060	11.170	10.785	10,336,955
2026-04-15	11.110	11.130	11.040	11.060	10.679	8,014,705
2026-04-14	11.100	11.120	10.980	11.080	10.698	8,272,017
2026-04-13	11.000	11.140	10.960	11.030	10.650	10,475,298
2026-04-10	10.920	11.260	10.910	11.050	10.670	14,789,875
2026-04-09	10.910	10.950	10.810	10.830	10.457	8,390,721
2026-04-08	10.840	11.010	10.810	10.990	10.612	14,068,368
2026-04-07	10.690	10.780	10.590	10.650	10.283	9,208,180
2026-04-03	11.040	11.070	10.610	10.690	10.322	12,841,981
2026-04-02	11.110	11.120	10.770	10.870	10.496	13,345,229
2026-04-01	11.270	11.360	11.020	11.120	10.737	16,865,620
2026-03-31	10.900	11.420	10.880	11.110	10.727	18,010,820
2026-03-30	10.880	10.940	10.710	10.940	10.563	11,451,405
2026-03-27	10.730	10.970	10.700	10.950	10.573	11,062,353
2026-03-26	10.790	10.940	10.770	10.830	10.457	13,573,900
2026-03-25	10.740	10.900	10.650	10.820	10.447	14,681,360
2026-03-24	10.670	10.720	10.490	10.700	10.332	11,986,844
2026-03-23	10.880	10.890	10.380	10.480	10.119	21,426,417
2026-03-20	11.380	11.450	11.000	11.070	10.689	19,660,057
2026-03-19	11.540	11.580	11.340	11.360	10.969	12,346,501
2026-03-18	11.570	11.710	11.470	11.640	11.239	10,854,200
2026-03-17	11.550	11.770	11.530	11.570	11.172	14,072,992
2026-03-16	11.730	11.750	11.420	11.490	11.094	16,112,700
2026-03-13	11.840	11.910	11.710	11.740	11.336	13,082,367
2026-03-12	11.720	11.850	11.710	11.800	11.394	10,958,820
2026-03-11	11.670	11.780	11.550	11.770	11.365	12,756,785
2026-03-10	11.640	11.740	11.620	11.670	11.268	11,768,000
2026-03-09	11.730	11.760	11.430	11.550	11.152	19,271,013
2026-03-06	11.610	11.920	11.590	11.880	11.471	15,000,014
2026-03-05	11.760	11.790	11.620	11.660	11.259	13,242,140
2026-03-04	11.900	11.930	11.580	11.630	11.230	20,757,214
2026-03-03	12.020	12.210	11.920	11.980	11.568	28,121,065
2026-03-02	11.980	12.090	11.880	11.990	11.577	13,379,798
2026-02-27	11.870	12.150	11.860	12.100	11.683	14,933,415
2026-02-26	12.000	12.070	11.840	11.910	11.500	13,210,420
2026-02-25	11.840	12.150	11.830	11.990	11.577	17,335,805
2026-02-24	11.850	11.920	11.810	11.850	11.442	13,794,535
2026-02-13	12.050	12.070	11.660	11.690	11.287	25,340,748
2026-02-12	12.110	12.120	12.020	12.100	11.683	8,846,800
2026-02-11	12.150	12.200	12.100	12.130	11.712	10,712,220
2026-02-10	12.260	12.290	12.140	12.150	11.732	12,779,965
2026-02-09	12.350	12.370	12.210	12.300	11.876	13,369,469
2026-02-06	12.200	12.400	12.170	12.190	11.770	14,144,086
2026-02-05	12.590	12.620	12.200	12.280	11.857	22,477,822
2026-02-04	12.550	12.760	12.540	12.640	12.205	20,929,852
2026-02-03	12.600	12.730	12.470	12.630	12.195	27,975,700
2026-02-02	12.600	12.790	12.470	12.530	12.099	48,164,987
2026-01-30	12.290	12.500	12.050	12.350	11.925	19,783,086
2026-01-29	12.380	12.490	12.220	12.360	11.934	17,768,981
2026-01-28	12.350	12.470	12.240	12.440	12.012	14,747,734
2026-01-27	12.480	12.480	12.130	12.350	11.925	18,646,880
2026-01-26	12.530	12.610	12.360	12.500	12.070	21,599,173
2026-01-23	12.700	12.790	12.480	12.570	12.137	18,767,742
2026-01-22	12.310	12.680	12.250	12.600	12.166	26,824,080
2026-01-21	12.270	12.390	12.200	12.280	11.857	17,828,558
2026-01-20	12.500	12.540	12.190	12.270	11.848	22,112,123
2026-01-19	11.800	12.580	11.710	12.490	12.060	53,523,787
2026-01-16	11.820	11.910	11.710	11.790	11.384	14,098,492

← NewerPage 3 of 21 · 1,215 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.