Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.460	12.840	12.250	12.600	12.166	52,512,029
2025-10-21	12.800	12.970	12.350	12.690	12.253	90,889,499
2025-10-20	13.970	13.970	12.930	13.250	12.794	133,112,303
2025-10-17	12.870	13.050	12.630	12.700	12.263	38,602,063
2025-10-16	13.080	13.450	12.750	12.830	12.388	51,264,925
2025-10-15	13.230	13.340	12.880	13.160	12.707	57,400,053
2025-10-14	14.220	14.410	13.220	13.350	12.890	88,529,696
2025-10-13	13.480	14.790	13.210	14.420	13.923	92,197,471
2025-10-10	12.800	14.140	12.560	14.000	13.518	102,527,236
2025-10-09	12.670	13.130	12.430	12.850	12.408	75,607,040
2025-09-30	12.120	12.670	12.120	12.370	11.944	76,705,629
2025-09-29	11.990	12.550	11.840	12.270	11.848	101,065,460
2025-09-26	11.240	12.330	11.240	11.650	11.249	93,977,116
2025-09-25	11.940	11.940	11.160	11.210	10.824	116,581,805
2025-09-24	11.800	11.940	11.450	11.940	11.529	69,683,631
2025-09-23	10.500	10.990	10.180	10.850	10.476	77,038,121
2025-09-22	9.640	10.480	9.610	10.310	9.955	56,744,698
2025-09-19	9.600	9.640	9.450	9.530	9.202	9,769,604
2025-09-18	9.710	9.850	9.560	9.560	9.231	13,322,594
2025-09-17	9.560	9.790	9.550	9.760	9.424	13,095,239
2025-09-16	9.700	9.700	9.440	9.580	9.250	14,605,802
2025-09-15	9.830	9.870	9.690	9.700	9.366	14,634,936
2025-09-12	10.000	10.030	9.800	9.840	9.501	15,854,307
2025-09-11	9.820	10.030	9.760	10.020	9.675	16,402,520
2025-09-10	9.920	9.970	9.810	9.830	9.492	9,026,778
2025-09-09	9.950	10.040	9.890	9.920	9.578	8,001,169
2025-09-08	9.840	10.000	9.780	9.950	9.607	11,783,010
2025-09-05	9.790	9.870	9.690	9.830	9.492	12,121,611
2025-09-04	9.870	9.950	9.660	9.790	9.453	15,154,200
2025-09-03	10.080	10.130	9.820	9.840	9.501	12,614,604
2025-09-02	10.210	10.220	9.950	10.080	9.733	14,469,184
2025-09-01	10.410	10.430	10.180	10.230	9.878	17,166,207
2025-08-29	10.230	10.420	10.200	10.390	10.032	15,074,329
2025-08-28	10.080	10.250	10.000	10.250	9.897	15,161,373
2025-08-27	10.380	10.390	10.080	10.080	9.733	13,039,980
2025-08-26	10.320	10.400	10.290	10.360	10.003	8,591,957
2025-08-25	10.560	10.570	10.290	10.340	9.984	17,403,675
2025-08-22	10.170	10.480	10.040	10.430	10.071	19,771,176
2025-08-21	10.220	10.270	10.140	10.200	9.849	10,531,386
2025-08-20	10.070	10.190	10.000	10.190	9.839	12,520,945
2025-08-19	10.250	10.350	10.070	10.110	9.762	11,707,057
2025-08-18	10.450	10.450	10.150	10.190	9.839	18,233,759
2025-08-15	10.230	10.500	10.200	10.370	10.013	17,194,608
2025-08-14	10.240	10.500	10.170	10.270	9.916	19,262,846
2025-08-13	10.180	10.440	10.160	10.200	9.849	18,010,238
2025-08-12	10.140	10.220	10.100	10.190	9.839	11,880,886
2025-08-11	9.860	10.240	9.840	10.190	9.839	23,478,286
2025-08-08	9.630	9.840	9.600	9.800	9.463	12,273,677
2025-08-07	9.690	9.810	9.610	9.640	9.308	11,206,582
2025-08-06	9.670	9.740	9.600	9.710	9.376	9,820,746
2025-08-05	9.640	9.700	9.610	9.670	9.337	8,294,291
2025-08-04	9.730	9.790	9.570	9.650	9.318	11,420,673
2025-08-01	9.430	9.830	9.390	9.780	9.443	24,515,473
2025-07-31	9.500	9.500	9.340	9.380	9.057	14,413,686
2025-07-30	9.560	9.590	9.400	9.500	9.173	11,816,001
2025-07-29	9.600	9.640	9.450	9.570	9.240	11,377,342
2025-07-28	9.620	9.830	9.460	9.660	9.327	18,638,177
2025-07-25	9.770	9.860	9.550	9.570	9.240	19,889,182
2025-07-24	9.480	10.060	9.410	9.840	9.501	38,651,578
2025-07-23	9.300	9.510	9.270	9.400	9.076	19,467,364

← NewerPage 5 of 21 · 1,216 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.