Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.800	11.870	11.730	11.810	11.403	14,728,604
2026-01-14	11.980	12.130	11.740	11.820	11.413	26,372,261
2026-01-13	12.290	12.370	11.950	11.980	11.568	23,557,499
2026-01-12	12.190	12.190	11.970	12.120	11.703	26,831,995
2026-01-09	12.080	12.310	12.060	12.190	11.770	22,298,036
2026-01-08	12.150	12.450	12.050	12.110	11.693	22,348,321
2026-01-07	12.190	12.480	12.080	12.270	11.848	35,985,476
2026-01-06	11.760	12.130	11.720	12.130	11.712	28,417,133
2026-01-05	11.770	11.860	11.580	11.820	11.413	28,318,089
2025-12-31	11.580	11.890	11.510	11.650	11.249	43,681,547
2025-12-30	11.180	11.320	11.090	11.320	10.930	16,252,403
2025-12-29	11.230	11.330	11.150	11.190	10.805	14,484,329
2025-12-26	11.310	11.360	11.180	11.220	10.834	20,979,943
2025-12-25	11.280	11.360	11.230	11.340	10.950	14,109,529
2025-12-24	11.340	11.350	11.210	11.280	10.892	15,008,473
2025-12-23	11.410	11.440	11.270	11.300	10.911	18,191,600
2025-12-22	11.490	11.570	11.420	11.450	11.056	17,676,336
2025-12-19	11.410	11.550	11.390	11.460	11.065	20,695,039
2025-12-18	11.570	11.590	11.350	11.380	10.988	28,988,319
2025-12-17	12.020	12.100	11.470	11.650	11.249	48,389,059
2025-12-16	13.230	13.250	12.050	12.210	11.790	57,564,817
2025-12-15	13.440	13.740	13.150	13.180	12.726	39,297,758
2025-12-12	13.190	13.700	12.960	13.600	13.132	56,700,794
2025-12-11	12.850	13.440	12.710	13.390	12.929	58,274,069
2025-12-10	12.580	12.960	12.330	12.860	12.417	45,529,749
2025-12-09	12.470	12.750	12.320	12.580	12.147	33,762,082
2025-12-08	12.350	12.660	12.290	12.490	12.060	42,211,847
2025-12-05	12.500	12.530	12.100	12.250	11.828	34,892,312
2025-12-04	11.970	12.550	11.970	12.490	12.060	41,280,247
2025-12-03	11.930	12.040	11.880	11.990	11.577	12,409,071
2025-12-02	12.250	12.250	11.890	11.970	11.558	23,023,179
2025-12-01	12.320	12.350	12.120	12.250	11.828	25,387,881
2025-11-28	12.580	12.580	12.180	12.360	11.934	38,541,288
2025-11-27	12.390	12.780	12.320	12.730	12.292	66,653,408
2025-11-26	12.120	12.250	12.000	12.060	11.645	23,636,880
2025-11-25	11.820	12.340	11.760	12.190	11.770	39,571,826
2025-11-24	12.180	12.190	11.600	11.780	11.374	33,142,116
2025-11-21	11.920	12.350	11.840	12.030	11.616	47,622,679
2025-11-20	11.920	12.160	11.820	11.990	11.577	27,209,353
2025-11-19	11.900	12.050	11.760	11.840	11.432	16,715,735
2025-11-18	11.890	12.080	11.830	11.960	11.548	18,645,490
2025-11-17	11.950	12.100	11.740	11.940	11.529	23,333,940
2025-11-14	11.950	12.310	11.930	12.030	11.616	42,370,255
2025-11-13	11.770	11.930	11.700	11.900	11.490	13,713,250
2025-11-12	11.920	11.950	11.710	11.810	11.403	16,130,915
2025-11-11	12.030	12.120	11.910	11.930	11.519	17,100,819
2025-11-10	12.000	12.040	11.890	12.010	11.596	17,617,247
2025-11-07	12.050	12.110	11.930	12.000	11.587	15,658,443
2025-11-06	11.970	12.130	11.950	12.050	11.635	20,219,786
2025-11-05	12.030	12.050	11.880	11.970	11.558	23,864,083
2025-11-04	12.280	12.330	12.070	12.150	11.732	17,976,693
2025-11-03	12.370	12.420	12.060	12.290	11.867	30,277,140
2025-10-31	12.620	12.650	12.260	12.420	11.992	36,177,572
2025-10-30	12.710	12.830	12.450	12.620	12.185	28,770,115
2025-10-29	12.500	12.820	12.380	12.710	12.272	33,933,797
2025-10-28	12.660	12.780	12.410	12.470	12.041	37,010,344
2025-10-27	12.900	13.120	12.530	12.760	12.321	60,763,033
2025-10-24	12.790	13.120	12.640	12.980	12.533	50,965,969
2025-10-23	12.570	13.150	12.460	12.900	12.456	63,131,369
2025-10-22	12.460	12.840	12.250	12.600	12.166	52,512,029

← NewerPage 4 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.