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
2026-04-22	5.360	5.390	5.340	5.360	5.305	26,035,467
2026-04-21	5.420	5.440	5.340	5.390	5.334	25,967,412
2026-04-20	5.380	5.440	5.360	5.440	5.384	31,541,745
2026-04-17	5.360	5.400	5.340	5.380	5.324	25,645,607
2026-04-16	5.350	5.400	5.330	5.390	5.334	26,330,190
2026-04-15	5.420	5.440	5.350	5.360	5.305	26,154,123
2026-04-14	5.480	5.480	5.370	5.430	5.374	32,544,256
2026-04-13	5.510	5.550	5.410	5.440	5.384	29,817,755
2026-04-10	5.380	5.510	5.380	5.420	5.364	33,748,577
2026-04-09	5.440	5.470	5.350	5.360	5.305	41,986,934
2026-04-08	5.270	5.530	5.260	5.490	5.433	57,765,393
2026-04-07	5.240	5.320	5.230	5.310	5.255	30,516,374
2026-04-03	5.540	5.550	5.230	5.240	5.186	54,111,880
2026-04-02	5.560	5.650	5.510	5.570	5.512	45,016,257
2026-04-01	5.590	5.630	5.550	5.570	5.512	31,855,327
2026-03-31	5.740	5.800	5.560	5.560	5.502	69,216,694
2026-03-30	5.830	5.880	5.730	5.800	5.740	34,277,511
2026-03-27	5.700	5.870	5.690	5.860	5.799	42,073,702
2026-03-26	5.800	5.850	5.770	5.780	5.720	45,446,012
2026-03-25	5.720	5.880	5.700	5.830	5.770	52,692,601
2026-03-24	5.770	5.820	5.610	5.800	5.740	67,677,648
2026-03-23	5.950	6.090	5.750	5.820	5.760	91,611,766
2026-03-20	6.010	6.040	5.880	5.880	5.819	80,570,726
2026-03-19	6.270	6.320	6.150	6.170	6.106	79,477,323
2026-03-18	6.150	6.180	6.050	6.100	6.037	54,719,609
2026-03-17	6.200	6.280	6.130	6.200	6.136	67,463,604
2026-03-16	6.220	6.320	6.190	6.230	6.166	53,528,714
2026-03-13	6.420	6.420	6.250	6.280	6.215	93,287,546
2026-03-12	6.480	6.550	6.400	6.440	6.373	99,576,418
2026-03-11	6.400	6.450	6.310	6.380	6.314	96,210,789
2026-03-10	6.330	6.570	6.330	6.460	6.393	131,450,453
2026-03-09	7.020	7.120	6.680	6.690	6.621	201,847,247
2026-03-06	6.780	6.880	6.680	6.680	6.611	187,775,654
2026-03-05	6.880	7.350	6.550	6.990	6.918	318,108,009
2026-03-04	7.370	7.380	6.450	6.930	6.858	381,878,443
2026-03-03	6.400	6.910	6.390	6.910	6.839	290,611,433
2026-03-02	6.220	6.330	6.180	6.280	6.215	62,430,517
2026-02-27	6.200	6.310	6.190	6.300	6.235	41,969,227
2026-02-26	6.300	6.320	6.190	6.220	6.156	50,270,682
2026-02-25	6.300	6.380	6.280	6.310	6.245	44,088,049
2026-02-24	6.290	6.340	6.260	6.300	6.235	46,108,976
2026-02-13	6.180	6.280	6.180	6.210	6.146	34,317,548
2026-02-12	6.240	6.270	6.180	6.200	6.136	34,005,349
2026-02-11	6.270	6.300	6.230	6.240	6.175	27,777,729
2026-02-10	6.300	6.340	6.280	6.280	6.215	26,705,061
2026-02-09	6.330	6.360	6.290	6.300	6.235	32,955,968
2026-02-06	6.220	6.320	6.160	6.270	6.205	33,835,348
2026-02-05	6.310	6.340	6.270	6.290	6.225	35,256,063
2026-02-04	6.370	6.370	6.310	6.360	6.294	36,433,332
2026-02-03	6.290	6.380	6.260	6.370	6.304	44,027,012
2026-02-02	6.350	6.400	6.260	6.270	6.205	54,075,589
2026-01-30	6.440	6.490	6.350	6.410	6.344	65,229,531
2026-01-29	6.540	6.560	6.470	6.500	6.433	62,312,800
2026-01-28	6.600	6.670	6.490	6.570	6.502	75,075,023
2026-01-27	6.750	6.750	6.500	6.600	6.532	93,962,542
2026-01-26	7.000	7.110	6.710	6.820	6.749	158,025,022
2026-01-23	6.690	6.780	6.670	6.780	6.710	101,554,705
2026-01-22	6.560	6.710	6.560	6.680	6.611	85,896,168
2026-01-21	6.500	6.610	6.460	6.540	6.472	57,031,136
2026-01-20	6.730	6.740	6.520	6.570	6.502	85,042,882

← NewerPage 3 of 5 · 243 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.