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
2026-07-21	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

← NewerPage 2 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.