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
2025-10-23	7.200	7.550	6.800	7.340	7.264	478,490,110
2025-10-22	7.100	7.200	6.840	6.890	6.819	269,895,773
2025-10-21	7.190	7.400	7.030	7.090	7.017	481,701,295
2025-10-20	6.450	6.860	6.450	6.860	6.789	258,813,557
2025-10-17	6.580	6.650	6.240	6.240	6.175	260,536,247
2025-10-16	6.890	6.950	6.540	6.550	6.482	248,367,275
2025-10-15	6.970	7.050	6.550	6.810	6.740	337,033,869
2025-10-14	7.240	7.740	6.850	6.910	6.839	469,796,729
2025-10-13	6.850	7.790	6.580	7.110	7.036	550,035,564
2025-10-10	6.650	7.110	6.640	7.110	7.036	191,972,215
2025-10-09	6.460	6.460	6.320	6.460	6.393	159,511,401
2025-09-30	5.690	6.100	5.670	5.870	5.809	438,678,035
2025-09-29	5.300	5.670	5.210	5.670	5.611	278,535,438
2025-09-26	5.310	5.430	5.150	5.150	5.097	364,041,027
2025-09-25	5.970	6.240	5.720	5.720	5.661	294,957,983
2025-09-24	6.670	6.670	6.120	6.350	6.284	714,478,997
2025-09-23	6.060	6.060	6.060	6.060	5.997	37,860,447
2025-09-22	5.200	5.510	5.090	5.510	5.453	237,593,568
2025-09-19	4.780	5.200	4.780	5.010	4.958	287,056,591
2025-09-18	4.790	4.970	4.680	4.730	4.681	197,486,513
2025-09-17	4.470	4.970	4.470	4.850	4.800	228,747,584
2025-09-16	4.260	4.710	4.250	4.550	4.503	206,047,043
2025-09-15	4.370	4.390	4.250	4.280	4.236	58,774,210
2025-09-12	4.270	4.390	4.270	4.330	4.285	82,048,876
2025-09-11	4.260	4.270	4.170	4.260	4.216	55,070,502
2025-09-10	4.170	4.280	4.140	4.230	4.186	71,045,581
2025-09-09	4.140	4.170	4.110	4.160	4.117	34,717,631
2025-09-08	4.100	4.160	4.090	4.140	4.097	42,527,806
2025-09-05	4.080	4.100	4.030	4.100	4.058	37,435,999
2025-09-04	4.050	4.120	4.030	4.080	4.038	48,174,315
2025-09-03	4.100	4.150	4.030	4.040	3.998	48,512,973
2025-09-02	4.110	4.120	4.030	4.080	4.038	44,968,668
2025-09-01	4.170	4.180	4.100	4.120	4.077	43,605,347
2025-08-29	4.150	4.190	4.130	4.160	4.117	43,762,352
2025-08-28	4.150	4.220	4.060	4.160	4.117	51,235,248
2025-08-27	4.250	4.260	4.120	4.130	4.087	58,822,303
2025-08-26	4.250	4.270	4.230	4.250	4.206	38,744,227
2025-08-25	4.230	4.280	4.210	4.260	4.216	51,923,464
2025-08-22	4.180	4.210	4.150	4.210	4.166	39,331,207
2025-08-21	4.190	4.220	4.160	4.190	4.147	40,250,660
2025-08-20	4.130	4.190	4.100	4.190	4.147	44,408,163
2025-08-19	4.130	4.150	4.100	4.150	4.107	38,822,824
2025-08-18	4.110	4.170	4.100	4.130	4.087	42,872,980
2025-08-15	4.050	4.120	4.050	4.110	4.068	38,945,208
2025-08-14	4.120	4.170	4.050	4.060	4.018	40,133,896
2025-08-13	4.100	4.120	4.080	4.120	4.077	31,059,642
2025-08-12	4.080	4.120	4.060	4.100	4.058	35,449,184
2025-08-11	4.070	4.090	4.050	4.070	4.028	37,832,775
2025-08-08	4.120	4.120	4.070	4.080	4.038	25,363,805
2025-08-07	4.120	4.150	4.070	4.120	4.077	35,754,781
2025-08-06	4.090	4.120	4.070	4.110	4.068	28,792,149
2025-08-05	4.080	4.110	4.070	4.100	4.058	20,049,100
2025-08-04	4.080	4.080	4.040	4.080	4.038	28,412,113
2025-08-01	4.100	4.130	4.070	4.090	4.048	24,964,099
2025-07-31	4.230	4.230	4.110	4.120	4.042	42,554,080
2025-07-30	4.240	4.270	4.200	4.240	4.159	35,741,920
2025-07-29	4.250	4.270	4.210	4.240	4.159	32,134,270
2025-07-28	4.360	4.360	4.230	4.260	4.179	43,700,576
2025-07-25	4.350	4.400	4.290	4.340	4.258	46,084,660
2025-07-24	4.240	4.350	4.230	4.340	4.258	46,307,484

← NewerPage 5 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.