Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.350 | 4.500 | 4.330 | 4.450 | 4.404 | 53,279,338 |
| 2026-07-20 | 4.330 | 4.430 | 4.310 | 4.370 | 4.325 | 45,353,714 |
| 2026-07-17 | 4.470 | 4.550 | 4.330 | 4.330 | 4.285 | 51,271,632 |
| 2026-07-16 | 4.390 | 4.490 | 4.320 | 4.470 | 4.424 | 49,150,952 |
| 2026-07-15 | 4.340 | 4.420 | 4.290 | 4.400 | 4.355 | 36,851,475 |
| 2026-07-14 | 4.330 | 4.390 | 4.290 | 4.340 | 4.295 | 38,174,546 |
| 2026-07-13 | 4.390 | 4.490 | 4.280 | 4.320 | 4.275 | 47,380,854 |
| 2026-07-10 | 4.280 | 4.420 | 4.210 | 4.350 | 4.305 | 43,565,684 |
| 2026-07-09 | 4.270 | 4.310 | 4.210 | 4.270 | 4.226 | 30,877,877 |
| 2026-07-08 | 4.300 | 4.330 | 4.230 | 4.260 | 4.216 | 28,633,100 |
| 2026-07-07 | 4.400 | 4.400 | 4.260 | 4.270 | 4.226 | 27,624,594 |
| 2026-07-06 | 4.500 | 4.510 | 4.370 | 4.390 | 4.345 | 41,619,600 |
| 2026-07-03 | 4.500 | 4.590 | 4.440 | 4.540 | 4.493 | 60,305,754 |
| 2026-07-02 | 4.410 | 4.520 | 4.350 | 4.400 | 4.355 | 42,526,386 |
| 2026-07-01 | 4.260 | 4.590 | 4.260 | 4.420 | 4.374 | 61,597,130 |
| 2026-06-30 | 4.220 | 4.310 | 4.200 | 4.280 | 4.236 | 29,381,659 |
| 2026-06-29 | 4.240 | 4.260 | 4.140 | 4.230 | 4.186 | 38,030,431 |
| 2026-06-26 | 4.330 | 4.360 | 4.250 | 4.250 | 4.206 | 36,010,129 |
| 2026-06-25 | 4.390 | 4.400 | 4.300 | 4.340 | 4.295 | 37,913,329 |
| 2026-06-24 | 4.560 | 4.570 | 4.380 | 4.400 | 4.355 | 35,132,202 |
| 2026-06-23 | 4.540 | 4.640 | 4.520 | 4.550 | 4.503 | 28,110,326 |
| 2026-06-22 | 4.580 | 4.590 | 4.450 | 4.570 | 4.523 | 42,251,275 |
| 2026-06-18 | 4.650 | 4.700 | 4.580 | 4.600 | 4.552 | 30,765,756 |
| 2026-06-17 | 4.780 | 4.780 | 4.630 | 4.660 | 4.612 | 37,413,449 |
| 2026-06-16 | 4.830 | 4.840 | 4.760 | 4.780 | 4.731 | 28,364,341 |
| 2026-06-15 | 4.800 | 4.870 | 4.780 | 4.840 | 4.790 | 27,336,669 |
| 2026-06-12 | 4.760 | 4.840 | 4.680 | 4.780 | 4.731 | 45,326,956 |
| 2026-06-11 | 4.930 | 4.980 | 4.760 | 4.770 | 4.721 | 36,514,310 |
| 2026-06-10 | 4.930 | 4.990 | 4.880 | 4.910 | 4.859 | 28,948,073 |
| 2026-06-09 | 4.970 | 4.990 | 4.870 | 4.940 | 4.889 | 35,930,173 |
| 2026-06-08 | 4.910 | 5.130 | 4.850 | 5.030 | 4.978 | 59,659,801 |
| 2026-06-05 | 5.020 | 5.090 | 4.910 | 5.010 | 4.958 | 41,420,303 |
| 2026-06-04 | 5.100 | 5.140 | 5.010 | 5.010 | 4.958 | 43,313,166 |
| 2026-06-03 | 5.200 | 5.320 | 4.970 | 5.220 | 5.166 | 104,212,532 |
| 2026-06-02 | 5.380 | 5.410 | 5.180 | 5.200 | 5.146 | 66,221,904 |
| 2026-06-01 | 5.280 | 5.380 | 5.190 | 5.360 | 5.305 | 63,153,977 |
| 2026-05-29 | 5.410 | 5.450 | 5.250 | 5.250 | 5.196 | 96,707,688 |
| 2026-05-28 | 5.710 | 5.790 | 5.360 | 5.470 | 5.413 | 152,723,634 |
| 2026-05-27 | 6.050 | 6.240 | 5.780 | 5.810 | 5.750 | 223,466,837 |
| 2026-05-26 | 5.570 | 6.030 | 5.550 | 6.030 | 5.968 | 236,774,501 |
| 2026-05-25 | 5.650 | 5.720 | 5.420 | 5.480 | 5.423 | 90,844,806 |
| 2026-05-22 | 5.530 | 5.670 | 5.490 | 5.640 | 5.582 | 106,647,211 |
| 2026-05-21 | 5.400 | 5.610 | 5.340 | 5.460 | 5.404 | 104,813,799 |
| 2026-05-20 | 5.350 | 5.750 | 5.310 | 5.530 | 5.473 | 136,083,698 |
| 2026-05-19 | 5.230 | 5.350 | 5.220 | 5.340 | 5.285 | 45,274,011 |
| 2026-05-18 | 5.280 | 5.390 | 5.230 | 5.250 | 5.196 | 54,828,123 |
| 2026-05-15 | 5.210 | 5.270 | 5.130 | 5.200 | 5.146 | 47,247,825 |
| 2026-05-14 | 5.440 | 5.450 | 5.210 | 5.210 | 5.156 | 65,680,400 |
| 2026-05-13 | 5.330 | 5.420 | 5.320 | 5.410 | 5.354 | 47,076,745 |
| 2026-05-12 | 5.390 | 5.410 | 5.300 | 5.310 | 5.255 | 30,972,188 |
| 2026-05-11 | 5.390 | 5.420 | 5.360 | 5.390 | 5.334 | 38,171,000 |
| 2026-05-08 | 5.270 | 5.400 | 5.260 | 5.380 | 5.324 | 53,862,320 |
| 2026-05-07 | 5.300 | 5.320 | 5.260 | 5.290 | 5.235 | 33,599,272 |
| 2026-05-06 | 5.270 | 5.320 | 5.260 | 5.310 | 5.255 | 34,965,685 |
| 2026-04-30 | 5.400 | 5.400 | 5.270 | 5.290 | 5.235 | 68,209,603 |
| 2026-04-29 | 5.400 | 5.500 | 5.380 | 5.490 | 5.433 | 44,193,780 |
| 2026-04-28 | 5.340 | 5.440 | 5.320 | 5.400 | 5.344 | 37,380,712 |
| 2026-04-27 | 5.310 | 5.390 | 5.260 | 5.360 | 5.305 | 32,409,788 |
| 2026-04-24 | 5.430 | 5.480 | 5.300 | 5.330 | 5.275 | 53,465,528 |
| 2026-04-23 | 5.340 | 5.630 | 5.280 | 5.470 | 5.413 | 88,022,788 |
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.