Zhongshan Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.750 | 8.780 | 8.620 | 8.640 | 8.269 | 8,362,367 |
| 2025-01-17 | 8.580 | 8.720 | 8.550 | 8.720 | 8.345 | 8,820,323 |
| 2025-01-16 | 8.640 | 8.660 | 8.540 | 8.600 | 8.230 | 14,304,475 |
| 2025-01-15 | 8.460 | 8.610 | 8.380 | 8.580 | 8.211 | 16,142,735 |
| 2025-01-14 | 8.590 | 8.810 | 8.590 | 8.800 | 8.087 | 17,086,927 |
| 2025-01-13 | 8.530 | 8.620 | 8.000 | 8.570 | 7.875 | 12,105,334 |
| 2025-01-10 | 8.560 | 8.680 | 8.540 | 8.590 | 7.894 | 11,882,100 |
| 2025-01-09 | 8.610 | 8.630 | 8.500 | 8.560 | 7.866 | 11,761,860 |
| 2025-01-08 | 8.760 | 8.820 | 8.570 | 8.650 | 7.949 | 29,282,634 |
| 2025-01-07 | 8.880 | 8.940 | 8.670 | 8.750 | 8.041 | 13,191,155 |
| 2025-01-06 | 8.750 | 8.940 | 8.740 | 8.900 | 8.179 | 13,453,500 |
| 2025-01-03 | 8.900 | 9.010 | 8.760 | 8.800 | 8.087 | 16,381,366 |
| 2025-01-02 | 9.210 | 9.260 | 8.800 | 8.860 | 8.142 | 23,957,402 |
| 2024-12-31 | 9.440 | 9.480 | 9.220 | 9.230 | 8.482 | 23,865,821 |
| 2024-12-30 | 9.450 | 9.490 | 9.400 | 9.450 | 8.684 | 13,908,721 |
| 2024-12-27 | 9.290 | 9.500 | 9.250 | 9.470 | 8.703 | 21,931,076 |
| 2024-12-26 | 9.310 | 9.340 | 9.230 | 9.270 | 8.519 | 13,047,404 |
| 2024-12-25 | 9.330 | 9.370 | 9.200 | 9.330 | 8.574 | 16,135,600 |
| 2024-12-24 | 9.120 | 9.360 | 9.110 | 9.310 | 8.555 | 22,024,330 |
| 2024-12-23 | 9.170 | 9.280 | 9.090 | 9.130 | 8.390 | 17,975,914 |
| 2024-12-20 | 9.100 | 9.230 | 9.080 | 9.170 | 8.427 | 12,612,190 |
| 2024-12-19 | 9.060 | 9.140 | 9.020 | 9.100 | 8.362 | 13,458,147 |
| 2024-12-18 | 9.160 | 9.280 | 9.100 | 9.110 | 8.372 | 19,092,957 |
| 2024-12-17 | 9.250 | 9.250 | 9.050 | 9.100 | 8.362 | 22,893,933 |
| 2024-12-16 | 9.100 | 9.150 | 9.010 | 9.060 | 8.326 | 9,545,170 |
| 2024-12-13 | 9.300 | 9.300 | 9.040 | 9.060 | 8.326 | 20,392,761 |
| 2024-12-12 | 9.200 | 9.420 | 9.130 | 9.350 | 8.592 | 21,977,544 |
| 2024-12-11 | 9.210 | 9.310 | 9.190 | 9.210 | 8.464 | 14,505,894 |
| 2024-12-10 | 9.540 | 9.580 | 9.220 | 9.240 | 8.491 | 26,354,219 |
| 2024-12-09 | 9.230 | 9.440 | 9.180 | 9.240 | 8.491 | 24,235,437 |
| 2024-12-06 | 9.020 | 9.270 | 9.010 | 9.260 | 8.510 | 21,224,448 |
| 2024-12-05 | 9.070 | 9.110 | 8.970 | 9.030 | 8.298 | 15,359,300 |
| 2024-12-04 | 9.200 | 9.230 | 9.060 | 9.100 | 8.362 | 12,879,960 |
| 2024-12-03 | 9.090 | 9.260 | 9.050 | 9.250 | 8.500 | 19,346,222 |
| 2024-12-02 | 8.920 | 9.110 | 8.900 | 9.070 | 8.335 | 15,526,884 |
| 2024-11-29 | 8.810 | 8.970 | 8.760 | 8.910 | 8.188 | 15,789,280 |
| 2024-11-28 | 8.690 | 9.040 | 8.670 | 8.820 | 8.105 | 24,469,894 |
| 2024-11-27 | 8.590 | 8.720 | 8.430 | 8.710 | 8.004 | 13,726,767 |
| 2024-11-26 | 8.640 | 8.680 | 8.580 | 8.600 | 7.903 | 10,104,341 |
| 2024-11-25 | 8.700 | 8.730 | 8.560 | 8.660 | 7.958 | 13,929,629 |
| 2024-11-22 | 9.000 | 9.050 | 8.650 | 8.680 | 7.977 | 19,838,040 |
| 2024-11-21 | 8.990 | 9.030 | 8.960 | 9.000 | 8.271 | 16,083,107 |
| 2024-11-20 | 9.070 | 9.080 | 8.960 | 9.010 | 8.280 | 22,879,298 |
| 2024-11-19 | 8.950 | 9.120 | 8.890 | 9.080 | 8.344 | 23,184,118 |
| 2024-11-18 | 8.880 | 9.240 | 8.880 | 8.970 | 8.243 | 40,720,989 |
| 2024-11-15 | 8.930 | 9.010 | 8.700 | 8.730 | 8.022 | 19,139,438 |
| 2024-11-14 | 9.110 | 9.140 | 8.900 | 8.940 | 8.215 | 20,633,550 |
| 2024-11-13 | 9.130 | 9.250 | 9.020 | 9.090 | 8.353 | 22,014,219 |
| 2024-11-12 | 9.290 | 9.350 | 9.090 | 9.180 | 8.436 | 23,066,737 |
| 2024-11-11 | 9.200 | 9.420 | 9.170 | 9.300 | 8.546 | 25,726,794 |
| 2024-11-08 | 9.450 | 9.500 | 9.200 | 9.240 | 8.491 | 35,637,368 |
| 2024-11-07 | 8.890 | 9.370 | 8.860 | 9.370 | 8.611 | 36,515,420 |
| 2024-11-06 | 9.090 | 9.170 | 8.940 | 8.990 | 8.261 | 28,381,368 |
| 2024-11-05 | 8.850 | 9.090 | 8.800 | 9.080 | 8.344 | 31,835,977 |
| 2024-11-04 | 8.780 | 8.850 | 8.720 | 8.850 | 8.133 | 21,213,040 |
| 2024-11-01 | 8.840 | 8.880 | 8.650 | 8.750 | 8.041 | 21,613,619 |
| 2024-10-31 | 8.700 | 8.930 | 8.640 | 8.860 | 8.142 | 34,110,576 |
| 2024-10-30 | 8.620 | 8.680 | 8.510 | 8.580 | 7.885 | 14,214,752 |
| 2024-10-29 | 8.750 | 8.800 | 8.610 | 8.640 | 7.940 | 18,365,855 |
| 2024-10-28 | 8.610 | 8.740 | 8.570 | 8.730 | 8.022 | 19,860,455 |
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.