Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.610 | 6.750 | 6.560 | 6.710 | 6.641 | 85,416,852 |
| 2026-01-16 | 6.680 | 6.720 | 6.580 | 6.630 | 6.561 | 64,120,371 |
| 2026-01-15 | 6.750 | 6.790 | 6.580 | 6.670 | 6.601 | 89,305,357 |
| 2026-01-14 | 6.840 | 6.940 | 6.720 | 6.800 | 6.730 | 117,074,750 |
| 2026-01-13 | 7.170 | 7.210 | 6.830 | 6.880 | 6.809 | 138,613,386 |
| 2026-01-12 | 7.220 | 7.360 | 7.120 | 7.170 | 7.096 | 156,266,189 |
| 2026-01-09 | 6.810 | 7.180 | 6.800 | 7.060 | 6.987 | 160,161,183 |
| 2026-01-08 | 6.680 | 6.900 | 6.640 | 6.810 | 6.740 | 133,266,645 |
| 2026-01-07 | 6.750 | 6.760 | 6.620 | 6.670 | 6.601 | 104,138,210 |
| 2026-01-06 | 6.540 | 6.870 | 6.530 | 6.750 | 6.680 | 130,341,927 |
| 2026-01-05 | 6.540 | 6.570 | 6.460 | 6.560 | 6.492 | 73,445,167 |
| 2025-12-31 | 6.730 | 6.760 | 6.520 | 6.540 | 6.472 | 92,844,359 |
| 2025-12-30 | 6.920 | 6.940 | 6.670 | 6.730 | 6.660 | 113,614,206 |
| 2025-12-29 | 6.700 | 6.940 | 6.640 | 6.900 | 6.829 | 163,342,684 |
| 2025-12-26 | 6.570 | 6.750 | 6.520 | 6.630 | 6.561 | 110,445,812 |
| 2025-12-25 | 6.480 | 6.590 | 6.440 | 6.520 | 6.453 | 80,779,464 |
| 2025-12-24 | 6.410 | 6.460 | 6.370 | 6.440 | 6.373 | 59,590,443 |
| 2025-12-23 | 6.560 | 6.600 | 6.390 | 6.440 | 6.373 | 90,916,464 |
| 2025-12-22 | 6.450 | 6.670 | 6.420 | 6.630 | 6.561 | 120,870,550 |
| 2025-12-19 | 6.370 | 6.450 | 6.320 | 6.420 | 6.354 | 74,786,005 |
| 2025-12-18 | 6.440 | 6.540 | 6.350 | 6.360 | 6.294 | 78,326,293 |
| 2025-12-17 | 6.470 | 6.530 | 6.330 | 6.480 | 6.413 | 118,280,826 |
| 2025-12-16 | 6.800 | 6.940 | 6.520 | 6.560 | 6.492 | 124,319,119 |
| 2025-12-15 | 6.900 | 6.960 | 6.740 | 6.780 | 6.710 | 103,892,853 |
| 2025-12-12 | 6.940 | 7.010 | 6.900 | 6.920 | 6.848 | 93,034,004 |
| 2025-12-11 | 7.070 | 7.130 | 6.930 | 6.960 | 6.888 | 129,244,066 |
| 2025-12-10 | 6.950 | 7.310 | 6.950 | 7.140 | 7.066 | 166,363,686 |
| 2025-12-09 | 7.210 | 7.240 | 7.030 | 7.050 | 6.977 | 165,247,880 |
| 2025-12-08 | 7.280 | 7.400 | 7.100 | 7.290 | 7.215 | 262,768,959 |
| 2025-12-05 | 8.230 | 8.290 | 7.400 | 7.420 | 7.343 | 432,111,016 |
| 2025-12-04 | 7.750 | 8.220 | 7.740 | 8.220 | 8.135 | 379,029,386 |
| 2025-12-03 | 7.690 | 7.720 | 7.440 | 7.470 | 7.393 | 160,674,878 |
| 2025-12-02 | 7.950 | 7.950 | 7.680 | 7.690 | 7.610 | 201,378,787 |
| 2025-12-01 | 8.260 | 8.290 | 7.960 | 8.020 | 7.937 | 236,279,556 |
| 2025-11-28 | 8.170 | 8.400 | 8.060 | 8.230 | 8.145 | 279,484,975 |
| 2025-11-27 | 7.680 | 8.380 | 7.670 | 8.270 | 8.184 | 427,888,230 |
| 2025-11-26 | 7.890 | 7.920 | 7.340 | 7.750 | 7.670 | 432,392,086 |
| 2025-11-25 | 6.910 | 7.660 | 6.910 | 7.660 | 7.581 | 169,334,908 |
| 2025-11-24 | 7.430 | 7.540 | 6.720 | 6.960 | 6.888 | 380,591,006 |
| 2025-11-21 | 7.330 | 8.100 | 7.240 | 7.470 | 7.393 | 526,719,113 |
| 2025-11-20 | 6.740 | 7.390 | 6.740 | 7.390 | 7.314 | 355,865,376 |
| 2025-11-19 | 6.950 | 7.060 | 6.710 | 6.720 | 6.650 | 170,209,539 |
| 2025-11-18 | 6.780 | 7.330 | 6.680 | 7.060 | 6.987 | 278,889,408 |
| 2025-11-17 | 6.970 | 7.070 | 6.770 | 6.850 | 6.779 | 227,538,062 |
| 2025-11-14 | 6.740 | 7.150 | 6.700 | 6.910 | 6.839 | 311,676,217 |
| 2025-11-13 | 6.330 | 6.700 | 6.210 | 6.580 | 6.512 | 168,434,020 |
| 2025-11-12 | 6.800 | 6.810 | 6.350 | 6.390 | 6.324 | 188,908,321 |
| 2025-11-11 | 6.600 | 6.820 | 6.570 | 6.810 | 6.740 | 203,087,166 |
| 2025-11-10 | 6.580 | 6.670 | 6.510 | 6.590 | 6.522 | 136,658,236 |
| 2025-11-07 | 6.700 | 6.700 | 6.580 | 6.600 | 6.532 | 148,833,106 |
| 2025-11-06 | 6.830 | 6.870 | 6.680 | 6.750 | 6.680 | 151,025,583 |
| 2025-11-05 | 6.870 | 6.880 | 6.660 | 6.730 | 6.660 | 239,749,539 |
| 2025-11-04 | 7.350 | 7.400 | 6.950 | 7.000 | 6.928 | 252,640,295 |
| 2025-11-03 | 7.470 | 7.530 | 7.100 | 7.310 | 7.234 | 429,492,038 |
| 2025-10-31 | 7.070 | 7.470 | 6.980 | 7.470 | 7.393 | 585,974,200 |
| 2025-10-30 | 6.710 | 7.040 | 6.630 | 6.790 | 6.720 | 251,399,709 |
| 2025-10-29 | 6.730 | 6.790 | 6.620 | 6.760 | 6.690 | 182,013,481 |
| 2025-10-28 | 6.980 | 7.080 | 6.750 | 6.790 | 6.720 | 222,344,692 |
| 2025-10-27 | 7.140 | 7.400 | 6.970 | 7.040 | 6.967 | 293,771,795 |
| 2025-10-24 | 7.260 | 7.500 | 7.020 | 7.200 | 7.126 | 392,926,804 |
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.