Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.101 | 10,782,413 |
| 2024-10-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.728 | 28,594,811 |
| 2024-10-24 | 3.420 | 3.500 | 3.390 | 3.450 | 3.385 | 55,194,852 |
| 2024-10-23 | 3.410 | 3.490 | 3.390 | 3.440 | 3.375 | 48,029,561 |
| 2024-10-22 | 3.370 | 3.430 | 3.340 | 3.410 | 3.345 | 38,325,487 |
| 2024-10-21 | 3.430 | 3.440 | 3.350 | 3.370 | 3.306 | 47,599,370 |
| 2024-10-18 | 3.330 | 3.470 | 3.290 | 3.410 | 3.345 | 61,986,609 |
| 2024-10-17 | 3.380 | 3.410 | 3.310 | 3.320 | 3.257 | 38,946,290 |
| 2024-10-16 | 3.300 | 3.390 | 3.290 | 3.370 | 3.306 | 35,075,413 |
| 2024-10-15 | 3.410 | 3.430 | 3.320 | 3.330 | 3.267 | 42,378,847 |
| 2024-10-14 | 3.380 | 3.450 | 3.320 | 3.440 | 3.375 | 49,080,676 |
| 2024-10-11 | 3.500 | 3.540 | 3.320 | 3.370 | 3.306 | 58,715,510 |
| 2024-10-10 | 3.720 | 3.760 | 3.480 | 3.550 | 3.483 | 88,371,098 |
| 2024-10-09 | 3.800 | 3.840 | 3.600 | 3.610 | 3.541 | 108,960,305 |
| 2024-10-08 | 3.970 | 3.970 | 3.670 | 3.900 | 3.826 | 137,242,179 |
| 2024-09-30 | 3.450 | 3.620 | 3.350 | 3.610 | 3.541 | 132,502,965 |
| 2024-09-27 | 3.200 | 3.300 | 3.180 | 3.290 | 3.228 | 42,247,921 |
| 2024-09-26 | 3.060 | 3.180 | 3.050 | 3.180 | 3.120 | 69,853,761 |
| 2024-09-25 | 3.010 | 3.160 | 3.010 | 3.060 | 3.002 | 76,340,891 |
| 2024-09-24 | 2.890 | 2.980 | 2.880 | 2.980 | 2.923 | 53,789,588 |
| 2024-09-23 | 2.860 | 2.890 | 2.840 | 2.880 | 2.825 | 24,741,371 |
| 2024-09-20 | 2.880 | 2.890 | 2.850 | 2.860 | 2.806 | 21,883,803 |
| 2024-09-19 | 2.830 | 2.890 | 2.810 | 2.890 | 2.835 | 37,080,535 |
| 2024-09-18 | 2.830 | 2.860 | 2.790 | 2.830 | 2.776 | 26,802,400 |
| 2024-09-13 | 2.900 | 2.900 | 2.830 | 2.830 | 2.776 | 37,496,227 |
| 2024-09-12 | 2.880 | 2.930 | 2.870 | 2.890 | 2.835 | 38,110,369 |
| 2024-09-11 | 2.890 | 2.950 | 2.860 | 2.880 | 2.825 | 53,354,031 |
| 2024-09-10 | 2.950 | 2.970 | 2.860 | 2.920 | 2.865 | 101,790,616 |
| 2024-09-09 | 3.510 | 3.510 | 3.060 | 3.060 | 3.002 | 143,549,250 |
| 2024-09-06 | 3.200 | 3.400 | 3.150 | 3.400 | 3.335 | 165,453,009 |
| 2024-09-05 | 2.910 | 3.110 | 2.900 | 3.090 | 3.031 | 103,402,240 |
| 2024-09-04 | 2.920 | 2.990 | 2.910 | 2.910 | 2.855 | 38,073,972 |
| 2024-09-03 | 2.940 | 2.960 | 2.910 | 2.930 | 2.874 | 32,607,500 |
| 2024-09-02 | 2.990 | 3.030 | 2.940 | 2.950 | 2.894 | 34,655,291 |
| 2024-08-30 | 2.940 | 3.050 | 2.930 | 3.010 | 2.953 | 44,993,048 |
| 2024-08-29 | 2.970 | 2.980 | 2.930 | 2.950 | 2.894 | 34,654,500 |
| 2024-08-28 | 2.980 | 3.020 | 2.970 | 2.980 | 2.923 | 29,358,100 |
| 2024-08-27 | 3.020 | 3.030 | 2.980 | 3.000 | 2.943 | 30,174,615 |
| 2024-08-26 | 3.000 | 3.040 | 2.970 | 3.030 | 2.972 | 35,698,344 |
| 2024-08-23 | 3.050 | 3.070 | 2.990 | 3.000 | 2.943 | 49,764,206 |
| 2024-08-22 | 3.100 | 3.140 | 3.050 | 3.070 | 3.012 | 52,396,689 |
| 2024-08-21 | 3.060 | 3.150 | 3.040 | 3.100 | 3.041 | 61,818,977 |
| 2024-08-20 | 3.110 | 3.130 | 3.050 | 3.070 | 3.012 | 43,917,930 |
| 2024-08-19 | 3.140 | 3.180 | 3.090 | 3.120 | 3.061 | 65,036,586 |
| 2024-08-16 | 3.240 | 3.270 | 3.120 | 3.130 | 3.071 | 89,127,570 |
| 2024-08-15 | 3.180 | 3.390 | 3.130 | 3.270 | 3.208 | 105,131,694 |
| 2024-08-14 | 3.160 | 3.240 | 3.150 | 3.190 | 3.129 | 60,021,629 |
| 2024-08-13 | 3.130 | 3.190 | 3.110 | 3.170 | 3.110 | 55,056,414 |
| 2024-08-12 | 3.190 | 3.230 | 3.150 | 3.180 | 3.120 | 63,614,013 |
| 2024-08-09 | 3.290 | 3.330 | 3.190 | 3.200 | 3.139 | 75,047,039 |
| 2024-08-08 | 3.330 | 3.370 | 3.240 | 3.260 | 3.198 | 93,147,673 |
| 2024-08-07 | 3.380 | 3.450 | 3.350 | 3.390 | 3.291 | 98,959,224 |
| 2024-08-06 | 3.600 | 3.600 | 3.380 | 3.380 | 3.282 | 187,524,281 |
| 2024-08-05 | 3.420 | 3.880 | 3.380 | 3.760 | 3.651 | 240,064,586 |
| 2024-08-02 | 3.520 | 3.740 | 3.410 | 3.560 | 3.456 | 233,425,877 |
| 2024-08-01 | 3.700 | 3.770 | 3.560 | 3.610 | 3.505 | 266,126,779 |
| 2024-07-31 | 4.710 | 4.710 | 3.850 | 3.890 | 3.777 | 399,650,514 |
| 2024-07-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.155 | 20,528,088 |
| 2024-07-29 | 3.880 | 3.890 | 3.790 | 3.890 | 3.777 | 56,293,203 |
| 2024-07-26 | 3.450 | 3.540 | 3.330 | 3.540 | 3.437 | 125,403,416 |
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.