Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.300 | 4.320 | 4.230 | 4.250 | 4.169 | 45,052,329 |
| 2025-07-22 | 4.270 | 4.290 | 4.220 | 4.280 | 4.199 | 61,176,579 |
| 2025-07-21 | 4.200 | 4.430 | 4.200 | 4.290 | 4.209 | 116,405,333 |
| 2025-07-18 | 4.150 | 4.160 | 4.100 | 4.120 | 4.042 | 27,524,503 |
| 2025-07-17 | 4.120 | 4.160 | 4.120 | 4.140 | 4.061 | 23,413,797 |
| 2025-07-16 | 4.130 | 4.160 | 4.110 | 4.130 | 4.052 | 28,430,393 |
| 2025-07-15 | 4.200 | 4.230 | 4.110 | 4.150 | 4.071 | 55,576,027 |
| 2025-07-14 | 4.190 | 4.250 | 4.140 | 4.170 | 4.091 | 37,477,610 |
| 2025-07-11 | 4.180 | 4.230 | 4.130 | 4.200 | 4.120 | 56,229,023 |
| 2025-07-10 | 4.070 | 4.200 | 4.060 | 4.180 | 4.101 | 55,304,376 |
| 2025-07-09 | 4.070 | 4.100 | 4.060 | 4.080 | 4.003 | 34,051,001 |
| 2025-07-08 | 4.030 | 4.120 | 4.010 | 4.080 | 4.003 | 54,704,167 |
| 2025-07-07 | 3.950 | 4.040 | 3.910 | 4.030 | 3.953 | 49,949,536 |
| 2025-07-04 | 4.070 | 4.150 | 3.950 | 3.960 | 3.885 | 73,232,237 |
| 2025-07-03 | 3.930 | 3.970 | 3.900 | 3.950 | 3.875 | 29,886,743 |
| 2025-07-02 | 3.910 | 3.940 | 3.890 | 3.940 | 3.865 | 30,025,966 |
| 2025-07-01 | 3.900 | 3.940 | 3.880 | 3.900 | 3.826 | 22,099,181 |
| 2025-06-30 | 3.920 | 3.930 | 3.890 | 3.900 | 3.826 | 23,890,942 |
| 2025-06-27 | 3.920 | 3.980 | 3.910 | 3.920 | 3.846 | 23,506,714 |
| 2025-06-26 | 3.940 | 3.950 | 3.900 | 3.930 | 3.855 | 28,616,765 |
| 2025-06-25 | 3.870 | 3.960 | 3.860 | 3.950 | 3.875 | 41,577,147 |
| 2025-06-24 | 3.820 | 3.890 | 3.810 | 3.880 | 3.806 | 34,572,016 |
| 2025-06-23 | 3.800 | 3.850 | 3.780 | 3.840 | 3.767 | 27,765,743 |
| 2025-06-20 | 3.860 | 3.880 | 3.780 | 3.810 | 3.738 | 32,877,731 |
| 2025-06-19 | 3.860 | 3.930 | 3.770 | 3.860 | 3.787 | 56,978,158 |
| 2025-06-18 | 4.020 | 4.040 | 3.860 | 3.870 | 3.797 | 63,287,993 |
| 2025-06-17 | 3.890 | 4.080 | 3.870 | 4.010 | 3.934 | 83,677,411 |
| 2025-06-16 | 3.830 | 3.920 | 3.830 | 3.880 | 3.806 | 32,456,070 |
| 2025-06-13 | 3.850 | 3.880 | 3.820 | 3.830 | 3.757 | 23,758,066 |
| 2025-06-12 | 3.850 | 3.870 | 3.830 | 3.850 | 3.777 | 20,515,348 |
| 2025-06-11 | 3.880 | 3.930 | 3.870 | 3.880 | 3.806 | 38,017,038 |
| 2025-06-10 | 3.870 | 3.880 | 3.810 | 3.840 | 3.767 | 24,545,860 |
| 2025-06-09 | 3.890 | 3.890 | 3.850 | 3.880 | 3.806 | 15,576,334 |
| 2025-06-06 | 3.860 | 3.910 | 3.850 | 3.870 | 3.797 | 26,693,207 |
| 2025-06-05 | 3.860 | 3.870 | 3.830 | 3.850 | 3.777 | 20,197,212 |
| 2025-06-04 | 3.870 | 3.870 | 3.830 | 3.850 | 3.777 | 17,629,926 |
| 2025-06-03 | 3.820 | 3.890 | 3.820 | 3.860 | 3.787 | 21,142,729 |
| 2025-05-30 | 3.930 | 3.930 | 3.840 | 3.850 | 3.777 | 31,388,300 |
| 2025-05-29 | 3.820 | 3.950 | 3.810 | 3.940 | 3.865 | 58,614,841 |
| 2025-05-28 | 3.830 | 3.880 | 3.800 | 3.820 | 3.747 | 20,190,626 |
| 2025-05-27 | 3.850 | 3.850 | 3.790 | 3.830 | 3.757 | 17,848,515 |
| 2025-05-26 | 3.790 | 3.870 | 3.780 | 3.840 | 3.767 | 21,147,600 |
| 2025-05-23 | 3.860 | 3.880 | 3.790 | 3.790 | 3.718 | 26,046,540 |
| 2025-05-22 | 3.850 | 3.910 | 3.830 | 3.850 | 3.777 | 23,170,364 |
| 2025-05-21 | 3.860 | 3.890 | 3.840 | 3.860 | 3.787 | 16,703,623 |
| 2025-05-20 | 3.880 | 3.890 | 3.830 | 3.870 | 3.797 | 20,846,129 |
| 2025-05-19 | 3.850 | 3.910 | 3.840 | 3.890 | 3.816 | 30,816,879 |
| 2025-05-16 | 3.810 | 3.850 | 3.810 | 3.820 | 3.747 | 18,009,625 |
| 2025-05-15 | 3.890 | 3.900 | 3.810 | 3.830 | 3.757 | 24,605,662 |
| 2025-05-14 | 3.830 | 3.880 | 3.800 | 3.850 | 3.777 | 26,359,060 |
| 2025-05-13 | 3.860 | 3.880 | 3.820 | 3.830 | 3.757 | 21,373,286 |
| 2025-05-12 | 3.820 | 3.850 | 3.810 | 3.830 | 3.757 | 21,104,885 |
| 2025-05-09 | 3.840 | 3.850 | 3.800 | 3.820 | 3.747 | 21,550,000 |
| 2025-05-08 | 3.800 | 3.880 | 3.790 | 3.850 | 3.777 | 39,040,792 |
| 2025-05-07 | 3.850 | 3.980 | 3.810 | 3.890 | 3.816 | 71,962,965 |
| 2025-05-06 | 3.720 | 3.810 | 3.700 | 3.810 | 3.738 | 41,531,592 |
| 2025-04-30 | 3.670 | 3.810 | 3.670 | 3.680 | 3.610 | 57,523,255 |
| 2025-04-29 | 3.540 | 3.570 | 3.510 | 3.540 | 3.473 | 13,916,315 |
| 2025-04-28 | 3.640 | 3.640 | 3.540 | 3.540 | 3.473 | 20,070,340 |
| 2025-04-25 | 3.600 | 3.680 | 3.580 | 3.630 | 3.561 | 23,385,264 |
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.