Shanghai DaZhong Public Utilities Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.200 | 4.270 | 4.200 | 4.230 | 4.230 | 19,515,100 |
| 2026-10-20 | 4.220 | 4.240 | 4.180 | 4.210 | 4.210 | 22,997,440 |
| 2026-10-19 | 4.280 | 4.320 | 4.220 | 4.240 | 4.240 | 23,441,226 |
| 2026-10-16 | 4.290 | 4.350 | 4.250 | 4.290 | 4.290 | 23,338,175 |
| 2026-10-15 | 4.390 | 4.400 | 4.240 | 4.250 | 4.250 | 35,836,430 |
| 2026-10-14 | 4.400 | 4.510 | 4.380 | 4.430 | 4.430 | 26,942,955 |
| 2026-10-13 | 4.350 | 4.420 | 4.290 | 4.420 | 4.420 | 29,909,293 |
| 2026-10-12 | 4.470 | 4.510 | 4.360 | 4.380 | 4.380 | 24,699,123 |
| 2026-10-09 | 4.510 | 4.550 | 4.430 | 4.490 | 4.490 | 30,060,842 |
| 2026-10-08 | 4.450 | 4.560 | 4.440 | 4.500 | 4.500 | 25,547,830 |
| 2026-09-30 | 4.400 | 4.460 | 4.380 | 4.450 | 4.450 | 17,069,773 |
| 2026-09-29 | 4.390 | 4.440 | 4.380 | 4.400 | 4.400 | 15,559,168 |
| 2026-09-28 | 4.440 | 4.460 | 4.340 | 4.390 | 4.390 | 22,336,027 |
| 2026-09-24 | 4.450 | 4.490 | 4.420 | 4.430 | 4.430 | 19,647,343 |
| 2026-09-23 | 4.560 | 4.570 | 4.450 | 4.460 | 4.460 | 23,280,902 |
| 2026-09-22 | 4.620 | 4.650 | 4.560 | 4.570 | 4.570 | 24,016,853 |
| 2026-09-21 | 4.530 | 4.670 | 4.520 | 4.620 | 4.620 | 29,511,043 |
Page 1 of 1 · 17 trading days
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.