Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.290 | 4.330 | 4.260 | 4.310 | 4.235 | 4,079,756 |
| 2024-07-26 | 4.230 | 4.290 | 4.180 | 4.290 | 4.216 | 4,079,200 |
| 2024-07-25 | 4.070 | 4.220 | 4.030 | 4.160 | 4.088 | 4,005,200 |
| 2024-07-24 | 4.180 | 4.190 | 4.070 | 4.080 | 4.009 | 3,838,600 |
| 2024-07-23 | 4.230 | 4.280 | 4.160 | 4.160 | 4.088 | 3,968,200 |
| 2024-07-22 | 4.220 | 4.300 | 4.200 | 4.240 | 4.167 | 3,135,400 |
| 2024-07-19 | 4.220 | 4.260 | 4.180 | 4.220 | 4.147 | 3,148,100 |
| 2024-07-18 | 4.290 | 4.290 | 4.170 | 4.220 | 4.147 | 4,138,377 |
| 2024-07-17 | 4.380 | 4.380 | 4.270 | 4.280 | 4.206 | 4,149,700 |
| 2024-07-16 | 4.370 | 4.380 | 4.310 | 4.360 | 4.285 | 3,413,000 |
| 2024-07-15 | 4.370 | 4.410 | 4.320 | 4.360 | 4.285 | 4,807,800 |
| 2024-07-12 | 4.420 | 4.440 | 4.370 | 4.420 | 4.344 | 6,315,000 |
| 2024-07-11 | 4.250 | 4.400 | 4.250 | 4.390 | 4.314 | 7,583,700 |
| 2024-07-10 | 4.300 | 4.320 | 4.220 | 4.260 | 4.088 | 4,952,700 |
| 2024-07-09 | 4.240 | 4.330 | 4.120 | 4.320 | 4.146 | 7,459,236 |
| 2024-07-08 | 4.360 | 4.360 | 4.230 | 4.250 | 4.078 | 6,332,200 |
| 2024-07-05 | 4.320 | 4.390 | 4.260 | 4.360 | 4.184 | 3,818,700 |
| 2024-07-04 | 4.460 | 4.470 | 4.300 | 4.320 | 4.146 | 4,586,600 |
| 2024-07-03 | 4.500 | 4.520 | 4.420 | 4.430 | 4.251 | 5,409,100 |
| 2024-07-02 | 4.430 | 4.530 | 4.400 | 4.500 | 4.318 | 6,820,957 |
| 2024-07-01 | 4.430 | 4.480 | 4.340 | 4.440 | 4.261 | 5,011,615 |
| 2024-06-28 | 4.370 | 4.520 | 4.340 | 4.410 | 4.232 | 7,359,845 |
| 2024-06-27 | 4.470 | 4.490 | 4.350 | 4.350 | 4.174 | 4,253,700 |
| 2024-06-26 | 4.280 | 4.470 | 4.250 | 4.460 | 4.280 | 6,057,504 |
| 2024-06-25 | 4.320 | 4.390 | 4.260 | 4.290 | 4.117 | 5,292,900 |
| 2024-06-24 | 4.540 | 4.570 | 4.320 | 4.330 | 4.155 | 8,142,600 |
| 2024-06-21 | 4.610 | 4.670 | 4.530 | 4.540 | 4.357 | 5,108,402 |
| 2024-06-20 | 4.730 | 4.760 | 4.630 | 4.640 | 4.453 | 5,333,600 |
| 2024-06-19 | 4.820 | 4.830 | 4.720 | 4.750 | 4.558 | 4,938,400 |
| 2024-06-18 | 4.800 | 4.830 | 4.720 | 4.820 | 4.625 | 6,269,990 |
| 2024-06-17 | 4.720 | 4.850 | 4.640 | 4.740 | 4.549 | 7,564,400 |
| 2024-06-14 | 4.700 | 4.820 | 4.630 | 4.730 | 4.539 | 7,714,010 |
| 2024-06-13 | 4.690 | 4.750 | 4.680 | 4.690 | 4.501 | 4,030,600 |
| 2024-06-12 | 4.710 | 4.770 | 4.690 | 4.720 | 4.530 | 4,688,641 |
| 2024-06-11 | 4.630 | 4.730 | 4.550 | 4.710 | 4.520 | 5,901,188 |
| 2024-06-07 | 4.560 | 4.700 | 4.560 | 4.640 | 4.453 | 6,536,900 |
| 2024-06-06 | 4.770 | 4.840 | 4.470 | 4.520 | 4.338 | 14,887,029 |
| 2024-06-05 | 5.030 | 5.030 | 4.780 | 4.780 | 4.587 | 12,432,600 |
| 2024-06-04 | 5.030 | 5.030 | 4.840 | 5.010 | 4.808 | 10,038,502 |
| 2024-06-03 | 5.190 | 5.220 | 4.980 | 5.040 | 4.837 | 13,691,890 |
| 2024-05-31 | 5.300 | 5.310 | 5.220 | 5.240 | 5.029 | 10,850,664 |
| 2024-05-30 | 5.500 | 5.550 | 5.290 | 5.350 | 5.134 | 14,157,200 |
| 2024-05-29 | 5.360 | 5.580 | 5.300 | 5.410 | 5.192 | 15,881,500 |
| 2024-05-28 | 5.310 | 5.510 | 5.300 | 5.400 | 5.182 | 22,111,959 |
| 2024-05-27 | 5.140 | 5.640 | 5.100 | 5.380 | 5.163 | 25,815,666 |
| 2024-05-24 | 5.110 | 5.270 | 5.090 | 5.140 | 4.933 | 7,317,815 |
| 2024-05-23 | 5.240 | 5.240 | 5.080 | 5.090 | 4.885 | 5,102,100 |
| 2024-05-22 | 5.160 | 5.260 | 5.160 | 5.250 | 5.038 | 4,092,000 |
| 2024-05-21 | 5.270 | 5.300 | 5.160 | 5.200 | 4.990 | 5,251,200 |
| 2024-05-20 | 5.350 | 5.370 | 5.280 | 5.290 | 5.077 | 5,620,334 |
| 2024-05-17 | 5.260 | 5.350 | 5.230 | 5.340 | 5.124 | 4,366,732 |
| 2024-05-16 | 5.310 | 5.380 | 5.260 | 5.280 | 5.067 | 5,434,615 |
| 2024-05-15 | 5.420 | 5.530 | 5.330 | 5.330 | 5.115 | 7,029,300 |
| 2024-05-14 | 5.370 | 5.540 | 5.350 | 5.470 | 5.249 | 6,704,000 |
| 2024-05-13 | 5.410 | 5.440 | 5.320 | 5.360 | 5.144 | 6,990,688 |
| 2024-05-10 | 5.450 | 5.520 | 5.380 | 5.460 | 5.240 | 5,598,820 |
| 2024-05-09 | 5.380 | 5.500 | 5.350 | 5.460 | 5.240 | 6,088,404 |
| 2024-05-08 | 5.410 | 5.460 | 5.350 | 5.360 | 5.144 | 5,050,573 |
| 2024-05-07 | 5.420 | 5.450 | 5.380 | 5.440 | 5.220 | 5,023,366 |
| 2024-05-06 | 5.370 | 5.490 | 5.370 | 5.420 | 5.201 | 5,690,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0800 CNY |
| 2025-07-10 | 0.0800 CNY |
| 2024-07-11 | 0.1000 CNY |
| 2023-07-14 | 0.1000 CNY |
| 2022-06-16 | 0.1000 CNY |
| 2021-06-09 | 0.1000 CNY |
| 2020-07-15 | 0.0300 CNY |
| 2019-07-04 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.