Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.240	9.290	9.180	9.270	8.951	10,704,700
2025-07-21	9.150	9.290	9.150	9.250	8.932	10,771,923
2025-07-18	9.110	9.200	9.080	9.150	8.835	7,533,680
2025-07-17	9.150	9.170	9.050	9.090	8.777	6,495,746
2025-07-16	9.200	9.230	9.090	9.130	8.816	6,821,537
2025-07-15	9.340	9.360	9.200	9.260	8.862	10,299,940
2025-07-14	9.290	9.440	9.250	9.340	8.939	11,864,699
2025-07-11	9.130	9.350	9.100	9.250	8.852	18,481,299
2025-07-10	9.010	9.150	9.000	9.130	8.738	10,784,734
2025-07-09	8.990	9.040	8.970	9.010	8.623	8,218,833
2025-07-08	8.960	8.990	8.910	8.980	8.594	8,551,563
2025-07-07	8.890	8.960	8.850	8.950	8.565	9,531,059
2025-07-04	8.810	8.920	8.800	8.880	8.498	9,624,118
2025-07-03	8.840	8.840	8.780	8.820	8.441	6,801,984
2025-07-02	8.780	8.820	8.760	8.820	8.441	6,086,988
2025-07-01	8.800	8.830	8.750	8.790	8.412	8,309,104
2025-06-30	8.890	8.900	8.770	8.780	8.403	8,815,640
2025-06-27	8.870	8.980	8.840	8.860	8.479	11,415,466
2025-06-26	8.910	8.910	8.830	8.850	8.470	9,965,200
2025-06-25	8.740	8.920	8.710	8.890	8.508	12,476,642
2025-06-24	8.590	8.740	8.580	8.730	8.355	6,532,385
2025-06-23	8.550	8.580	8.490	8.570	8.202	5,070,560
2025-06-20	8.570	8.600	8.530	8.550	8.183	6,093,482
2025-06-19	8.660	8.680	8.530	8.560	8.192	7,104,145
2025-06-18	8.740	8.740	8.630	8.660	8.288	5,212,505
2025-06-17	8.730	8.740	8.700	8.740	8.364	4,983,617
2025-06-16	8.710	8.760	8.700	8.730	8.355	6,922,400
2025-06-13	8.750	8.830	8.730	8.740	8.364	11,655,142
2025-06-12	8.740	8.780	8.710	8.760	8.383	8,414,505
2025-06-11	8.620	8.800	8.600	8.760	8.383	17,293,146
2025-06-10	8.640	8.660	8.580	8.610	8.240	7,085,545
2025-06-09	8.600	8.640	8.570	8.630	8.259	7,948,504
2025-06-06	8.580	8.600	8.550	8.570	8.202	4,759,151
2025-06-05	8.590	8.620	8.550	8.580	8.211	5,100,170
2025-06-04	8.530	8.590	8.510	8.570	8.202	7,130,230
2025-06-03	8.490	8.560	8.460	8.510	8.144	8,219,998
2025-05-30	8.520	8.540	8.480	8.520	8.154	4,720,898
2025-05-29	8.490	8.540	8.470	8.520	8.154	5,704,097
2025-05-28	8.460	8.530	8.460	8.480	8.116	4,359,383
2025-05-27	8.460	8.510	8.440	8.460	8.096	5,361,476
2025-05-26	8.440	8.510	8.430	8.450	8.087	5,071,800
2025-05-23	8.550	8.560	8.440	8.460	8.096	8,996,300
2025-05-22	8.630	8.630	8.540	8.540	8.173	7,745,500
2025-05-21	8.640	8.680	8.620	8.640	8.269	5,853,302
2025-05-20	8.640	8.660	8.620	8.640	8.269	6,102,856
2025-05-19	8.610	8.650	8.580	8.640	8.269	5,996,128
2025-05-16	8.660	8.700	8.590	8.600	8.230	9,153,503
2025-05-15	8.770	8.800	8.670	8.670	8.297	10,017,691
2025-05-14	8.630	8.900	8.590	8.820	8.441	20,384,708
2025-05-13	8.660	8.680	8.630	8.640	8.269	7,339,244
2025-05-12	8.660	8.670	8.600	8.630	8.259	10,740,344
2025-05-09	8.640	8.670	8.610	8.640	8.269	9,430,761
2025-05-08	8.620	8.650	8.580	8.630	8.259	8,366,487
2025-05-07	8.680	8.720	8.590	8.640	8.269	9,510,625
2025-05-06	8.580	8.590	8.500	8.590	8.221	11,591,485
2025-04-30	8.610	8.720	8.540	8.540	8.173	13,280,182
2025-04-29	8.620	8.630	8.530	8.550	8.183	8,361,782
2025-04-28	8.750	8.750	8.540	8.650	8.278	15,194,372
2025-04-25	8.780	8.920	8.780	8.900	8.517	7,909,344
2025-04-24	8.730	8.820	8.700	8.800	8.422	8,849,589

← NewerPage 6 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.