Zhongshan Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.730	8.790	8.700	8.720	8.345	5,478,100
2025-04-22	8.580	8.750	8.560	8.720	8.345	8,267,844
2025-04-21	8.540	8.600	8.520	8.570	8.202	5,758,700
2025-04-18	8.520	8.550	8.470	8.520	8.154	4,689,402
2025-04-17	8.500	8.570	8.470	8.530	8.163	5,038,230
2025-04-16	8.530	8.570	8.460	8.520	8.154	7,147,508
2025-04-15	8.540	8.560	8.480	8.550	8.183	7,490,020
2025-04-14	8.560	8.620	8.520	8.550	8.183	8,923,840
2025-04-11	8.490	8.620	8.450	8.560	8.192	8,879,200
2025-04-10	8.500	8.620	8.450	8.510	8.144	11,762,327
2025-04-09	8.290	8.450	8.180	8.410	8.049	15,158,506
2025-04-08	8.280	8.520	8.280	8.400	8.039	22,998,518
2025-04-07	8.660	8.750	8.100	8.220	7.867	42,966,322
2025-04-03	8.870	9.050	8.860	8.980	8.594	6,826,410
2025-04-02	8.940	8.980	8.900	8.940	8.556	5,709,600
2025-04-01	8.910	9.030	8.900	8.940	8.556	11,018,634
2025-03-31	8.990	9.080	8.870	8.870	8.489	10,575,134
2025-03-28	9.090	9.110	8.980	9.020	8.632	9,534,412
2025-03-27	9.150	9.200	9.060	9.080	8.690	9,503,600
2025-03-26	9.110	9.210	9.090	9.180	8.785	11,273,629
2025-03-25	9.100	9.150	9.040	9.150	8.757	12,094,937
2025-03-24	9.050	9.160	8.960	9.090	8.699	13,053,898
2025-03-21	9.120	9.200	8.980	9.020	8.632	11,568,200
2025-03-20	9.100	9.180	9.070	9.140	8.747	10,706,000
2025-03-19	9.090	9.130	9.010	9.110	8.718	9,143,992
2025-03-18	9.100	9.130	9.070	9.110	8.718	6,963,100
2025-03-17	9.140	9.140	9.050	9.100	8.709	13,449,578
2025-03-14	8.940	9.130	8.930	9.100	8.709	20,925,998
2025-03-13	8.890	8.950	8.830	8.940	8.556	13,248,199
2025-03-12	8.900	8.970	8.860	8.900	8.517	8,038,680
2025-03-11	8.810	8.880	8.760	8.870	8.489	6,831,780
2025-03-10	8.980	8.980	8.850	8.870	8.489	8,611,913
2025-03-07	8.930	9.040	8.910	8.970	8.584	8,679,720
2025-03-06	8.890	8.970	8.840	8.950	8.565	9,416,215
2025-03-05	8.940	8.950	8.760	8.890	8.508	10,609,397
2025-03-04	8.920	9.010	8.870	8.930	8.546	8,780,719
2025-03-03	8.880	8.990	8.850	8.910	8.527	13,114,033
2025-02-28	8.910	9.000	8.800	8.830	8.450	10,419,068
2025-02-27	8.970	9.000	8.860	8.940	8.556	8,210,532
2025-02-26	8.910	8.990	8.850	8.980	8.594	9,341,594
2025-02-25	8.790	9.020	8.780	8.920	8.537	17,169,940
2025-02-24	8.650	8.850	8.640	8.840	8.460	13,687,152
2025-02-21	8.620	8.710	8.570	8.680	8.307	8,423,482
2025-02-20	8.660	8.680	8.590	8.610	8.240	8,006,460
2025-02-19	8.670	8.720	8.650	8.670	8.297	6,647,862
2025-02-18	8.780	8.810	8.670	8.710	8.336	10,800,082
2025-02-17	8.800	8.820	8.730	8.790	8.412	9,262,975
2025-02-14	8.790	8.830	8.690	8.780	8.403	9,176,868
2025-02-13	8.820	8.880	8.760	8.830	8.450	11,829,931
2025-02-12	8.810	8.870	8.720	8.820	8.441	10,230,515
2025-02-11	8.820	8.860	8.780	8.850	8.470	9,503,140
2025-02-10	8.840	8.910	8.770	8.770	8.393	9,711,960
2025-02-07	8.680	8.930	8.670	8.820	8.441	17,751,466
2025-02-06	8.680	8.730	8.610	8.710	8.336	8,819,800
2025-02-05	8.820	8.850	8.600	8.680	8.307	13,231,990
2025-01-27	8.740	8.880	8.730	8.790	8.412	13,034,852
2025-01-24	8.570	8.740	8.500	8.720	8.345	13,157,462
2025-01-23	8.620	8.730	8.550	8.570	8.202	13,046,100
2025-01-22	8.570	8.600	8.450	8.510	8.144	8,318,023
2025-01-21	8.700	8.700	8.530	8.590	8.221	7,021,474

← NewerPage 7 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.