Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.840 | 3.860 | 3.740 | 3.770 | 3.698 | 28,770,627 |
| 2025-01-20 | 3.890 | 3.910 | 3.810 | 3.830 | 3.757 | 28,991,048 |
| 2025-01-17 | 3.840 | 3.870 | 3.800 | 3.840 | 3.767 | 27,682,623 |
| 2025-01-16 | 3.850 | 3.950 | 3.820 | 3.860 | 3.787 | 39,866,265 |
| 2025-01-15 | 3.880 | 3.930 | 3.770 | 3.840 | 3.767 | 44,662,877 |
| 2025-01-14 | 3.700 | 3.890 | 3.690 | 3.890 | 3.816 | 56,338,328 |
| 2025-01-13 | 3.670 | 3.720 | 3.620 | 3.690 | 3.620 | 35,117,912 |
| 2025-01-10 | 3.750 | 3.820 | 3.680 | 3.680 | 3.610 | 48,707,837 |
| 2025-01-09 | 3.720 | 3.780 | 3.710 | 3.750 | 3.679 | 39,239,068 |
| 2025-01-08 | 3.850 | 3.850 | 3.650 | 3.760 | 3.689 | 62,501,438 |
| 2025-01-07 | 3.780 | 3.870 | 3.780 | 3.850 | 3.777 | 43,884,410 |
| 2025-01-06 | 3.860 | 3.860 | 3.720 | 3.760 | 3.689 | 49,134,292 |
| 2025-01-03 | 4.060 | 4.100 | 3.820 | 3.830 | 3.757 | 81,955,925 |
| 2025-01-02 | 4.400 | 4.410 | 4.010 | 4.100 | 4.022 | 116,508,369 |
| 2024-12-31 | 4.570 | 4.680 | 4.420 | 4.450 | 4.366 | 112,047,758 |
| 2024-12-30 | 4.400 | 4.680 | 4.350 | 4.600 | 4.513 | 126,007,815 |
| 2024-12-27 | 4.310 | 4.650 | 4.240 | 4.450 | 4.366 | 128,377,142 |
| 2024-12-26 | 4.230 | 4.410 | 4.190 | 4.320 | 4.238 | 74,195,144 |
| 2024-12-25 | 4.380 | 4.380 | 4.170 | 4.230 | 4.150 | 70,059,565 |
| 2024-12-24 | 4.250 | 4.450 | 4.160 | 4.330 | 4.248 | 107,485,764 |
| 2024-12-23 | 4.260 | 4.280 | 4.120 | 4.140 | 4.061 | 47,003,073 |
| 2024-12-20 | 4.250 | 4.320 | 4.230 | 4.280 | 4.199 | 39,216,499 |
| 2024-12-19 | 4.240 | 4.300 | 4.180 | 4.280 | 4.199 | 41,551,202 |
| 2024-12-18 | 4.280 | 4.340 | 4.270 | 4.290 | 4.209 | 38,496,684 |
| 2024-12-17 | 4.430 | 4.460 | 4.270 | 4.300 | 4.218 | 62,894,401 |
| 2024-12-16 | 4.510 | 4.540 | 4.430 | 4.460 | 4.375 | 53,049,671 |
| 2024-12-13 | 4.660 | 4.660 | 4.490 | 4.500 | 4.415 | 95,043,983 |
| 2024-12-12 | 4.630 | 4.740 | 4.550 | 4.690 | 4.601 | 105,267,237 |
| 2024-12-11 | 4.500 | 4.770 | 4.500 | 4.660 | 4.572 | 150,394,247 |
| 2024-12-10 | 4.650 | 4.680 | 4.470 | 4.480 | 4.395 | 90,387,303 |
| 2024-12-09 | 4.630 | 4.660 | 4.450 | 4.530 | 4.444 | 73,592,618 |
| 2024-12-06 | 4.540 | 4.590 | 4.410 | 4.590 | 4.503 | 94,221,010 |
| 2024-12-05 | 4.530 | 4.630 | 4.470 | 4.570 | 4.483 | 88,870,622 |
| 2024-12-04 | 4.600 | 4.640 | 4.450 | 4.490 | 4.405 | 126,349,581 |
| 2024-12-03 | 4.640 | 4.950 | 4.520 | 4.700 | 4.611 | 253,944,469 |
| 2024-12-02 | 4.210 | 4.630 | 4.190 | 4.630 | 4.542 | 220,875,013 |
| 2024-11-29 | 4.190 | 4.290 | 4.110 | 4.210 | 4.130 | 98,214,971 |
| 2024-11-28 | 4.390 | 4.550 | 4.250 | 4.280 | 4.199 | 159,003,913 |
| 2024-11-27 | 4.050 | 4.150 | 3.990 | 4.140 | 4.061 | 46,673,312 |
| 2024-11-26 | 4.130 | 4.190 | 4.050 | 4.070 | 3.993 | 43,314,350 |
| 2024-11-25 | 4.130 | 4.180 | 4.020 | 4.160 | 4.081 | 73,050,321 |
| 2024-11-22 | 4.280 | 4.400 | 4.150 | 4.160 | 4.081 | 79,046,876 |
| 2024-11-21 | 4.290 | 4.360 | 4.240 | 4.300 | 4.218 | 63,684,267 |
| 2024-11-20 | 4.260 | 4.330 | 4.220 | 4.300 | 4.218 | 60,824,082 |
| 2024-11-19 | 4.160 | 4.270 | 4.130 | 4.270 | 4.189 | 59,334,149 |
| 2024-11-18 | 4.330 | 4.370 | 4.140 | 4.170 | 4.091 | 90,940,190 |
| 2024-11-15 | 4.400 | 4.510 | 4.270 | 4.280 | 4.199 | 97,789,051 |
| 2024-11-14 | 4.810 | 4.810 | 4.400 | 4.430 | 4.346 | 159,524,605 |
| 2024-11-13 | 4.700 | 5.030 | 4.680 | 4.840 | 4.748 | 202,086,050 |
| 2024-11-12 | 4.660 | 4.800 | 4.610 | 4.690 | 4.601 | 168,880,237 |
| 2024-11-11 | 4.700 | 4.740 | 4.560 | 4.650 | 4.562 | 106,120,035 |
| 2024-11-08 | 4.720 | 4.780 | 4.570 | 4.590 | 4.503 | 135,382,102 |
| 2024-11-07 | 4.590 | 4.750 | 4.520 | 4.710 | 4.621 | 138,713,840 |
| 2024-11-06 | 4.590 | 4.870 | 4.530 | 4.620 | 4.532 | 196,313,306 |
| 2024-11-05 | 4.370 | 4.640 | 4.370 | 4.580 | 4.493 | 193,168,042 |
| 2024-11-04 | 4.350 | 4.490 | 4.310 | 4.390 | 4.307 | 228,595,412 |
| 2024-11-01 | 5.130 | 5.150 | 4.780 | 4.780 | 4.689 | 245,748,058 |
| 2024-10-31 | 5.190 | 5.570 | 4.950 | 5.310 | 5.209 | 483,576,113 |
| 2024-10-30 | 4.600 | 5.060 | 4.340 | 5.060 | 4.964 | 532,409,835 |
| 2024-10-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.513 | 123,751,968 |
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.