Shanghai DaZhong Public Utilities Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.200	4.270	4.200	4.230	4.230	19,515,100
2026-10-20	4.220	4.240	4.180	4.210	4.210	22,997,440
2026-10-19	4.280	4.320	4.220	4.240	4.240	23,441,226
2026-10-16	4.290	4.350	4.250	4.290	4.290	23,338,175
2026-10-15	4.390	4.400	4.240	4.250	4.250	35,836,430
2026-10-14	4.400	4.510	4.380	4.430	4.430	26,942,955
2026-10-13	4.350	4.420	4.290	4.420	4.420	29,909,293
2026-10-12	4.470	4.510	4.360	4.380	4.380	24,699,123
2026-10-09	4.510	4.550	4.430	4.490	4.490	30,060,842
2026-10-08	4.450	4.560	4.440	4.500	4.500	25,547,830
2026-09-30	4.400	4.460	4.380	4.450	4.450	17,069,773
2026-09-29	4.390	4.440	4.380	4.400	4.400	15,559,168
2026-09-28	4.440	4.460	4.340	4.390	4.390	22,336,027
2026-09-24	4.450	4.490	4.420	4.430	4.430	19,647,343
2026-09-23	4.560	4.570	4.450	4.460	4.460	23,280,902
2026-09-22	4.620	4.650	4.560	4.570	4.570	24,016,853
2026-09-21	4.530	4.670	4.520	4.620	4.620	29,511,043
2026-09-18	4.520	4.570	4.500	4.520	4.520	20,205,855
2026-09-17	4.570	4.570	4.480	4.520	4.520	22,919,678
2026-09-16	4.520	4.610	4.480	4.590	4.590	23,393,952
2026-09-15	4.620	4.640	4.500	4.510	4.510	26,432,750
2026-09-14	4.670	4.750	4.600	4.620	4.620	29,936,194
2026-09-11	4.780	4.790	4.660	4.700	4.700	35,374,104
2026-09-10	4.780	4.820	4.740	4.790	4.790	29,162,361
2026-09-09	4.780	4.810	4.720	4.780	4.780	27,304,700
2026-09-08	4.700	4.800	4.680	4.790	4.790	34,499,561
2026-09-07	4.700	4.740	4.680	4.710	4.710	24,475,537
2026-09-04	4.750	4.800	4.690	4.720	4.720	45,097,284
2026-09-03	4.650	4.730	4.630	4.660	4.660	29,450,855
2026-09-02	4.760	4.760	4.630	4.690	4.690	32,255,030
2026-09-01	4.730	4.790	4.700	4.760	4.760	36,612,995
2026-08-31	4.770	4.800	4.710	4.730	4.730	32,177,600
2026-08-28	4.640	4.730	4.630	4.720	4.720	34,444,699
2026-08-27	4.640	4.670	4.590	4.660	4.660	24,269,927
2026-08-26	4.560	4.660	4.540	4.630	4.630	25,975,510
2026-08-25	4.490	4.600	4.460	4.570	4.570	33,807,050
2026-08-24	4.520	4.550	4.450	4.490	4.490	22,982,671
2026-08-21	4.490	4.530	4.450	4.490	4.490	22,329,528
2026-08-20	4.490	4.560	4.470	4.490	4.490	23,287,950
2026-08-19	4.650	4.710	4.480	4.500	4.500	39,313,476
2026-08-18	4.680	4.750	4.660	4.680	4.680	33,085,237
2026-08-17	4.620	4.690	4.560	4.670	4.670	27,335,665
2026-08-14	4.710	4.720	4.610	4.620	4.620	27,201,185
2026-08-13	4.740	4.780	4.680	4.700	4.700	31,862,267
2026-08-12	4.720	4.770	4.700	4.750	4.750	26,032,002
2026-08-11	4.730	4.780	4.690	4.750	4.750	27,772,454
2026-08-10	4.710	4.740	4.670	4.710	4.710	26,466,000
2026-08-07	4.810	4.810	4.650	4.710	4.710	43,172,930
2026-08-06	4.860	4.890	4.760	4.820	4.820	41,854,634
2026-08-05	4.780	4.910	4.760	4.860	4.860	40,047,066
2026-08-04	4.870	4.890	4.780	4.830	4.780	39,923,207
2026-08-03	4.710	4.870	4.700	4.870	4.820	43,380,498
2026-07-31	4.610	4.770	4.610	4.750	4.701	53,086,443
2026-07-30	4.560	4.660	4.520	4.580	4.533	40,279,173
2026-07-29	4.460	4.590	4.450	4.560	4.513	45,231,635
2026-07-28	4.420	4.510	4.410	4.450	4.404	29,201,300
2026-07-27	4.360	4.480	4.270	4.470	4.424	30,274,335
2026-07-24	4.550	4.580	4.400	4.410	4.364	41,510,849
2026-07-23	4.450	4.590	4.440	4.570	4.523	43,736,400
2026-07-22	4.430	4.480	4.370	4.480	4.434	41,475,982

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0500 CNY
2025-08-01	0.0360 CNY
2024-08-08	0.0350 CNY
2023-08-18	0.0300 CNY
2022-07-20	0.0500 CNY
2021-08-06	0.0550 CNY
2020-08-12	0.0600 CNY
2019-08-09	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.