Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.610 | 3.640 | 3.570 | 3.590 | 3.522 | 16,976,200 |
| 2025-04-23 | 3.630 | 3.680 | 3.600 | 3.610 | 3.541 | 17,434,253 |
| 2025-04-22 | 3.590 | 3.620 | 3.580 | 3.620 | 3.551 | 20,057,023 |
| 2025-04-21 | 3.520 | 3.590 | 3.520 | 3.580 | 3.512 | 15,951,150 |
| 2025-04-18 | 3.540 | 3.580 | 3.510 | 3.540 | 3.473 | 18,644,475 |
| 2025-04-17 | 3.530 | 3.560 | 3.510 | 3.540 | 3.473 | 16,538,905 |
| 2025-04-16 | 3.580 | 3.580 | 3.490 | 3.540 | 3.473 | 23,217,265 |
| 2025-04-15 | 3.650 | 3.660 | 3.550 | 3.580 | 3.512 | 23,384,045 |
| 2025-04-14 | 3.560 | 3.620 | 3.560 | 3.620 | 3.551 | 26,332,804 |
| 2025-04-11 | 3.530 | 3.580 | 3.510 | 3.550 | 3.483 | 25,265,927 |
| 2025-04-10 | 3.540 | 3.610 | 3.520 | 3.550 | 3.483 | 31,797,623 |
| 2025-04-09 | 3.380 | 3.520 | 3.240 | 3.500 | 3.434 | 46,417,611 |
| 2025-04-08 | 3.410 | 3.470 | 3.350 | 3.430 | 3.365 | 48,500,374 |
| 2025-04-07 | 3.600 | 3.680 | 3.420 | 3.420 | 3.355 | 51,171,350 |
| 2025-04-03 | 3.760 | 3.810 | 3.740 | 3.800 | 3.728 | 19,927,232 |
| 2025-04-02 | 3.790 | 3.810 | 3.770 | 3.780 | 3.708 | 15,079,108 |
| 2025-04-01 | 3.780 | 3.830 | 3.780 | 3.790 | 3.718 | 19,357,743 |
| 2025-03-31 | 3.820 | 3.820 | 3.740 | 3.770 | 3.698 | 26,052,186 |
| 2025-03-28 | 3.870 | 3.890 | 3.810 | 3.810 | 3.738 | 20,989,639 |
| 2025-03-27 | 3.890 | 3.920 | 3.840 | 3.870 | 3.797 | 19,012,770 |
| 2025-03-26 | 3.870 | 3.920 | 3.840 | 3.910 | 3.836 | 25,157,566 |
| 2025-03-25 | 3.860 | 3.880 | 3.830 | 3.870 | 3.797 | 19,685,904 |
| 2025-03-24 | 3.910 | 3.920 | 3.790 | 3.850 | 3.777 | 33,148,102 |
| 2025-03-21 | 3.950 | 3.970 | 3.890 | 3.900 | 3.826 | 30,566,807 |
| 2025-03-20 | 3.960 | 4.000 | 3.950 | 3.950 | 3.875 | 23,422,062 |
| 2025-03-19 | 4.000 | 4.050 | 3.970 | 3.980 | 3.904 | 29,736,300 |
| 2025-03-18 | 4.000 | 4.030 | 3.960 | 4.020 | 3.944 | 35,986,529 |
| 2025-03-17 | 3.990 | 4.030 | 3.980 | 3.990 | 3.914 | 26,799,820 |
| 2025-03-14 | 3.930 | 4.000 | 3.910 | 3.990 | 3.914 | 34,631,852 |
| 2025-03-13 | 4.010 | 4.020 | 3.900 | 3.940 | 3.865 | 37,613,479 |
| 2025-03-12 | 4.010 | 4.100 | 3.990 | 4.020 | 3.944 | 46,508,807 |
| 2025-03-11 | 3.930 | 3.960 | 3.910 | 3.960 | 3.885 | 26,002,947 |
| 2025-03-10 | 4.020 | 4.030 | 3.950 | 3.970 | 3.895 | 24,981,622 |
| 2025-03-07 | 4.090 | 4.120 | 3.960 | 4.010 | 3.934 | 46,534,578 |
| 2025-03-06 | 3.980 | 4.140 | 3.970 | 4.090 | 4.012 | 51,878,287 |
| 2025-03-05 | 3.980 | 3.980 | 3.890 | 3.970 | 3.895 | 33,345,702 |
| 2025-03-04 | 3.960 | 3.990 | 3.930 | 3.980 | 3.904 | 26,246,772 |
| 2025-03-03 | 4.010 | 4.040 | 3.940 | 3.960 | 3.885 | 38,982,912 |
| 2025-02-28 | 4.130 | 4.150 | 3.990 | 4.010 | 3.934 | 48,909,140 |
| 2025-02-27 | 4.210 | 4.260 | 4.090 | 4.150 | 4.071 | 62,199,149 |
| 2025-02-26 | 4.110 | 4.350 | 4.100 | 4.230 | 4.150 | 93,261,964 |
| 2025-02-25 | 4.100 | 4.160 | 4.080 | 4.110 | 4.032 | 43,493,129 |
| 2025-02-24 | 4.200 | 4.230 | 4.110 | 4.150 | 4.071 | 56,534,399 |
| 2025-02-21 | 4.190 | 4.210 | 4.100 | 4.190 | 4.110 | 93,897,751 |
| 2025-02-20 | 4.030 | 4.400 | 4.000 | 4.240 | 4.159 | 166,327,901 |
| 2025-02-19 | 3.890 | 4.140 | 3.870 | 4.040 | 3.963 | 94,671,533 |
| 2025-02-18 | 4.030 | 4.040 | 3.880 | 3.900 | 3.826 | 44,974,150 |
| 2025-02-17 | 3.990 | 4.050 | 3.980 | 4.020 | 3.944 | 40,273,137 |
| 2025-02-14 | 3.990 | 4.030 | 3.960 | 4.000 | 3.924 | 42,294,419 |
| 2025-02-13 | 4.100 | 4.140 | 4.020 | 4.040 | 3.963 | 66,832,835 |
| 2025-02-12 | 3.940 | 4.140 | 3.940 | 4.130 | 4.052 | 100,862,360 |
| 2025-02-11 | 4.000 | 4.020 | 3.890 | 3.940 | 3.865 | 46,915,794 |
| 2025-02-10 | 3.970 | 4.060 | 3.960 | 4.030 | 3.953 | 68,158,165 |
| 2025-02-07 | 3.960 | 4.040 | 3.920 | 3.970 | 3.895 | 66,255,020 |
| 2025-02-06 | 3.820 | 3.960 | 3.780 | 3.950 | 3.875 | 65,740,799 |
| 2025-02-05 | 3.810 | 3.900 | 3.760 | 3.840 | 3.767 | 64,942,209 |
| 2025-01-27 | 3.810 | 3.860 | 3.720 | 3.720 | 3.649 | 33,012,740 |
| 2025-01-24 | 3.730 | 3.800 | 3.700 | 3.780 | 3.708 | 29,005,235 |
| 2025-01-23 | 3.770 | 3.880 | 3.730 | 3.730 | 3.659 | 40,863,600 |
| 2025-01-22 | 3.770 | 3.780 | 3.700 | 3.730 | 3.659 | 24,722,618 |
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.