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
2024-07-26	3.450	3.540	3.330	3.540	3.437	125,403,416
2024-07-25	2.910	3.220	2.910	3.220	3.126	99,512,874
2024-07-24	2.940	2.990	2.920	2.930	2.845	26,015,447
2024-07-23	2.970	3.050	2.950	2.970	2.884	47,532,880
2024-07-22	2.900	2.980	2.880	2.980	2.893	30,396,158
2024-07-19	2.950	2.960	2.880	2.910	2.825	22,392,051
2024-07-18	2.900	2.960	2.850	2.940	2.854	24,888,375
2024-07-17	2.910	2.950	2.880	2.920	2.835	26,213,654
2024-07-16	2.830	2.920	2.810	2.910	2.825	31,640,291
2024-07-15	2.840	2.860	2.800	2.830	2.748	16,864,128
2024-07-12	2.810	2.850	2.800	2.840	2.757	21,645,630
2024-07-11	2.780	2.830	2.760	2.800	2.718	24,462,062
2024-07-10	2.720	2.800	2.720	2.760	2.680	19,377,530
2024-07-09	2.660	2.730	2.640	2.720	2.641	19,049,672
2024-07-08	2.690	2.700	2.630	2.650	2.573	11,534,111
2024-07-05	2.680	2.680	2.680	2.680	2.602	0
2024-07-04	2.720	2.740	2.670	2.680	2.602	10,292,956
2024-07-03	2.720	2.760	2.710	2.730	2.651	8,026,382
2024-07-02	2.700	2.730	2.690	2.720	2.641	9,089,355
2024-07-01	2.690	2.720	2.670	2.700	2.621	9,274,622
2024-06-28	2.700	2.720	2.670	2.680	2.602	10,138,625
2024-06-27	2.710	2.720	2.660	2.680	2.602	8,741,801
2024-06-26	2.650	2.730	2.640	2.720	2.641	11,384,081
2024-06-25	2.640	2.680	2.640	2.650	2.573	8,170,897
2024-06-24	2.700	2.700	2.640	2.650	2.573	11,835,251
2024-06-21	2.710	2.740	2.710	2.710	2.631	8,103,066
2024-06-20	2.780	2.780	2.700	2.710	2.631	11,632,598
2024-06-19	2.770	2.800	2.760	2.760	2.680	12,173,582
2024-06-18	2.740	2.780	2.730	2.770	2.689	10,022,109
2024-06-17	2.750	2.780	2.730	2.740	2.660	7,916,150
2024-06-14	2.730	2.760	2.710	2.750	2.670	11,463,550
2024-06-13	2.760	2.770	2.720	2.730	2.651	11,548,875
2024-06-12	2.780	2.790	2.750	2.760	2.680	8,785,878
2024-06-11	2.810	2.810	2.760	2.770	2.689	11,286,036
2024-06-07	2.750	2.830	2.750	2.830	2.748	15,183,494
2024-06-06	2.800	2.810	2.730	2.740	2.660	16,506,890
2024-06-05	2.830	2.830	2.790	2.790	2.709	8,961,606
2024-06-04	2.800	2.840	2.790	2.830	2.748	13,369,517
2024-06-03	2.880	2.890	2.810	2.820	2.738	21,152,223
2024-05-31	2.880	2.900	2.870	2.880	2.796	8,783,416
2024-05-30	2.900	2.920	2.870	2.880	2.796	11,838,567
2024-05-29	2.900	2.930	2.890	2.900	2.816	9,964,724
2024-05-28	2.940	2.940	2.900	2.910	2.825	8,760,424
2024-05-27	2.920	2.940	2.900	2.930	2.845	11,838,657
2024-05-24	2.900	2.960	2.900	2.930	2.845	17,545,760
2024-05-23	2.960	2.970	2.900	2.900	2.816	17,402,708
2024-05-22	2.960	2.990	2.950	2.960	2.874	12,995,305
2024-05-21	3.000	3.000	2.950	2.960	2.874	17,319,928
2024-05-20	2.970	3.000	2.970	2.990	2.903	16,123,240
2024-05-17	2.960	2.990	2.940	2.980	2.893	13,390,659
2024-05-16	2.950	2.990	2.950	2.950	2.864	16,259,150
2024-05-15	3.030	3.050	2.970	2.980	2.893	29,820,783
2024-05-14	2.980	3.150	2.970	3.050	2.961	47,756,992
2024-05-13	2.970	3.030	2.960	3.010	2.922	40,398,498
2024-05-10	2.950	2.970	2.930	2.960	2.874	16,835,259
2024-05-09	2.940	2.980	2.930	2.950	2.864	20,276,713
2024-05-08	2.960	3.000	2.930	2.950	2.864	22,791,586
2024-05-07	2.950	2.960	2.920	2.950	2.864	13,958,049
2024-05-06	2.920	2.990	2.920	2.960	2.874	25,633,215
2024-04-30	2.940	2.950	2.890	2.910	2.825	17,819,321

← NewerPage 10 of 21 · 1,213 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.