Zhongshan Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.580 | 8.670 | 8.570 | 8.650 | 7.949 | 20,086,246 |
| 2024-10-24 | 8.610 | 8.630 | 8.540 | 8.600 | 7.903 | 13,498,416 |
| 2024-10-23 | 8.650 | 8.720 | 8.580 | 8.620 | 7.921 | 20,936,018 |
| 2024-10-22 | 8.520 | 8.630 | 8.510 | 8.620 | 7.921 | 17,021,019 |
| 2024-10-21 | 8.630 | 8.640 | 8.490 | 8.520 | 7.830 | 28,044,424 |
| 2024-10-18 | 8.350 | 8.920 | 8.250 | 8.660 | 7.958 | 40,706,604 |
| 2024-10-17 | 8.450 | 8.530 | 8.310 | 8.340 | 7.664 | 18,338,127 |
| 2024-10-16 | 8.340 | 8.500 | 8.310 | 8.420 | 7.738 | 18,983,819 |
| 2024-10-15 | 8.510 | 8.540 | 8.320 | 8.350 | 7.673 | 19,303,132 |
| 2024-10-14 | 8.660 | 8.740 | 8.410 | 8.560 | 7.866 | 29,036,214 |
| 2024-10-11 | 8.740 | 8.840 | 8.400 | 8.500 | 7.811 | 30,476,929 |
| 2024-10-10 | 9.180 | 9.290 | 8.720 | 8.760 | 8.050 | 39,855,325 |
| 2024-10-09 | 9.550 | 9.850 | 9.030 | 9.040 | 8.307 | 67,051,634 |
| 2024-10-08 | 9.940 | 9.940 | 9.490 | 9.940 | 9.134 | 90,483,602 |
| 2024-09-30 | 8.660 | 9.040 | 8.650 | 9.040 | 8.307 | 67,400,597 |
| 2024-09-27 | 8.000 | 8.280 | 7.920 | 8.220 | 7.554 | 40,040,548 |
| 2024-09-26 | 7.680 | 7.940 | 7.650 | 7.940 | 7.297 | 21,284,742 |
| 2024-09-25 | 7.650 | 7.830 | 7.640 | 7.690 | 7.067 | 17,617,912 |
| 2024-09-24 | 7.270 | 7.530 | 7.260 | 7.530 | 6.920 | 15,995,000 |
| 2024-09-23 | 7.240 | 7.270 | 7.210 | 7.240 | 6.653 | 3,843,672 |
| 2024-09-20 | 7.250 | 7.270 | 7.200 | 7.240 | 6.653 | 5,611,100 |
| 2024-09-19 | 7.220 | 7.350 | 7.170 | 7.270 | 6.681 | 8,593,676 |
| 2024-09-18 | 7.170 | 7.240 | 7.100 | 7.220 | 6.635 | 7,535,314 |
| 2024-09-13 | 7.210 | 7.220 | 7.130 | 7.180 | 6.598 | 11,287,656 |
| 2024-09-12 | 7.170 | 7.230 | 7.130 | 7.200 | 6.616 | 8,312,923 |
| 2024-09-11 | 7.270 | 7.280 | 7.120 | 7.150 | 6.571 | 8,458,461 |
| 2024-09-10 | 7.300 | 7.360 | 7.210 | 7.280 | 6.690 | 5,523,300 |
| 2024-09-09 | 7.370 | 7.390 | 7.300 | 7.320 | 6.727 | 4,297,460 |
| 2024-09-06 | 7.430 | 7.490 | 7.350 | 7.380 | 6.782 | 7,246,183 |
| 2024-09-05 | 7.320 | 7.430 | 7.290 | 7.410 | 6.809 | 6,920,576 |
| 2024-09-04 | 7.300 | 7.330 | 7.260 | 7.290 | 6.699 | 5,009,045 |
| 2024-09-03 | 7.340 | 7.400 | 7.260 | 7.300 | 6.708 | 7,353,732 |
| 2024-09-02 | 7.230 | 7.450 | 7.220 | 7.360 | 6.764 | 15,276,183 |
| 2024-08-30 | 7.210 | 7.280 | 7.140 | 7.160 | 6.580 | 8,812,280 |
| 2024-08-29 | 7.200 | 7.240 | 7.180 | 7.210 | 6.626 | 4,532,428 |
| 2024-08-28 | 7.210 | 7.270 | 7.170 | 7.220 | 6.635 | 3,757,012 |
| 2024-08-27 | 7.230 | 7.290 | 7.200 | 7.230 | 6.644 | 3,423,902 |
| 2024-08-26 | 7.190 | 7.270 | 7.170 | 7.260 | 6.672 | 4,771,900 |
| 2024-08-23 | 7.180 | 7.240 | 7.140 | 7.220 | 6.635 | 6,495,520 |
| 2024-08-22 | 7.210 | 7.270 | 7.200 | 7.220 | 6.635 | 4,143,500 |
| 2024-08-21 | 7.330 | 7.330 | 7.180 | 7.210 | 6.626 | 3,724,200 |
| 2024-08-20 | 7.390 | 7.390 | 7.280 | 7.330 | 6.736 | 5,488,967 |
| 2024-08-19 | 7.330 | 7.410 | 7.320 | 7.390 | 6.791 | 4,166,930 |
| 2024-08-16 | 7.420 | 7.420 | 7.320 | 7.330 | 6.736 | 5,242,338 |
| 2024-08-15 | 7.380 | 7.480 | 7.350 | 7.420 | 6.819 | 6,000,600 |
| 2024-08-14 | 7.430 | 7.450 | 7.380 | 7.390 | 6.791 | 3,611,778 |
| 2024-08-13 | 7.410 | 7.470 | 7.370 | 7.430 | 6.828 | 5,229,237 |
| 2024-08-12 | 7.380 | 7.450 | 7.370 | 7.390 | 6.791 | 5,237,202 |
| 2024-08-09 | 7.420 | 7.450 | 7.360 | 7.380 | 6.782 | 3,843,527 |
| 2024-08-08 | 7.350 | 7.430 | 7.320 | 7.420 | 6.819 | 4,732,102 |
| 2024-08-07 | 7.350 | 7.380 | 7.300 | 7.340 | 6.745 | 4,359,900 |
| 2024-08-06 | 7.370 | 7.410 | 7.290 | 7.360 | 6.764 | 5,749,848 |
| 2024-08-05 | 7.380 | 7.470 | 7.320 | 7.330 | 6.736 | 7,747,460 |
| 2024-08-02 | 7.440 | 7.480 | 7.390 | 7.410 | 6.809 | 7,248,234 |
| 2024-08-01 | 7.530 | 7.570 | 7.450 | 7.470 | 6.865 | 8,497,225 |
| 2024-07-31 | 7.440 | 7.590 | 7.410 | 7.570 | 6.957 | 15,984,350 |
| 2024-07-30 | 7.420 | 7.490 | 7.390 | 7.460 | 6.855 | 9,843,263 |
| 2024-07-29 | 7.280 | 7.440 | 7.260 | 7.390 | 6.791 | 8,599,239 |
| 2024-07-26 | 7.180 | 7.280 | 7.160 | 7.280 | 6.690 | 6,558,116 |
| 2024-07-25 | 7.140 | 7.190 | 7.080 | 7.180 | 6.598 | 7,544,691 |
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.