Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.400 | 5.430 | 5.290 | 5.340 | 5.124 | 7,332,849 |
| 2024-04-29 | 5.160 | 5.420 | 5.150 | 5.410 | 5.192 | 8,008,178 |
| 2024-04-26 | 5.160 | 5.210 | 5.090 | 5.200 | 4.990 | 6,595,376 |
| 2024-04-25 | 5.180 | 5.230 | 5.100 | 5.160 | 4.952 | 4,275,200 |
| 2024-04-24 | 5.120 | 5.200 | 5.060 | 5.180 | 4.971 | 5,479,100 |
| 2024-04-23 | 5.050 | 5.140 | 5.030 | 5.100 | 4.894 | 5,960,250 |
| 2024-04-22 | 5.150 | 5.180 | 4.860 | 5.030 | 4.827 | 13,166,532 |
| 2024-04-19 | 5.410 | 5.420 | 5.270 | 5.290 | 5.077 | 5,564,000 |
| 2024-04-18 | 5.450 | 5.480 | 5.330 | 5.400 | 5.182 | 5,349,349 |
| 2024-04-17 | 5.070 | 5.440 | 5.070 | 5.430 | 5.211 | 9,468,250 |
| 2024-04-16 | 5.490 | 5.490 | 5.000 | 5.030 | 4.827 | 14,436,002 |
| 2024-04-15 | 5.820 | 5.820 | 5.400 | 5.500 | 5.278 | 10,377,500 |
| 2024-04-12 | 5.810 | 5.880 | 5.680 | 5.700 | 5.470 | 5,527,018 |
| 2024-04-11 | 5.760 | 5.890 | 5.700 | 5.810 | 5.576 | 5,834,208 |
| 2024-04-10 | 5.910 | 5.940 | 5.730 | 5.760 | 5.528 | 5,874,216 |
| 2024-04-09 | 5.870 | 5.950 | 5.810 | 5.920 | 5.681 | 5,567,400 |
| 2024-04-08 | 5.960 | 5.980 | 5.840 | 5.850 | 5.614 | 7,360,900 |
| 2024-04-03 | 6.040 | 6.040 | 5.930 | 5.960 | 5.719 | 5,767,346 |
| 2024-04-02 | 5.960 | 6.060 | 5.950 | 6.030 | 5.787 | 6,416,300 |
| 2024-04-01 | 5.840 | 5.980 | 5.840 | 5.970 | 5.729 | 5,986,600 |
| 2024-03-29 | 5.740 | 5.800 | 5.700 | 5.800 | 5.566 | 2,510,400 |
| 2024-03-28 | 5.610 | 5.770 | 5.600 | 5.700 | 5.470 | 5,632,200 |
| 2024-03-27 | 5.850 | 5.870 | 5.600 | 5.610 | 5.384 | 6,129,702 |
| 2024-03-26 | 5.850 | 5.900 | 5.720 | 5.840 | 5.604 | 6,982,300 |
| 2024-03-25 | 5.980 | 6.020 | 5.820 | 5.830 | 5.595 | 7,303,809 |
| 2024-03-22 | 6.070 | 6.100 | 5.940 | 6.000 | 5.758 | 6,672,994 |
| 2024-03-21 | 6.090 | 6.120 | 6.030 | 6.090 | 5.844 | 6,423,205 |
| 2024-03-20 | 6.050 | 6.110 | 6.030 | 6.100 | 5.854 | 5,307,000 |
| 2024-03-19 | 6.090 | 6.140 | 6.070 | 6.080 | 5.835 | 5,720,931 |
| 2024-03-18 | 6.060 | 6.090 | 6.010 | 6.080 | 5.835 | 6,918,699 |
| 2024-03-15 | 5.920 | 6.010 | 5.900 | 6.000 | 5.758 | 5,158,400 |
| 2024-03-14 | 5.980 | 6.020 | 5.890 | 5.950 | 5.710 | 6,611,899 |
| 2024-03-13 | 6.010 | 6.030 | 5.960 | 6.000 | 5.758 | 6,113,800 |
| 2024-03-12 | 5.950 | 5.990 | 5.910 | 5.980 | 5.739 | 8,447,494 |
| 2024-03-11 | 5.860 | 5.970 | 5.850 | 5.950 | 5.710 | 10,955,400 |
| 2024-03-08 | 5.740 | 5.830 | 5.700 | 5.780 | 5.547 | 4,767,700 |
| 2024-03-07 | 5.830 | 5.890 | 5.760 | 5.770 | 5.537 | 5,928,687 |
| 2024-03-06 | 5.700 | 5.870 | 5.660 | 5.820 | 5.585 | 7,039,102 |
| 2024-03-05 | 5.790 | 5.820 | 5.680 | 5.700 | 5.470 | 6,843,602 |
| 2024-03-04 | 5.940 | 5.940 | 5.730 | 5.830 | 5.595 | 8,394,200 |
| 2024-03-01 | 5.730 | 5.890 | 5.720 | 5.870 | 5.633 | 9,136,199 |
| 2024-02-29 | 5.420 | 5.740 | 5.420 | 5.730 | 5.499 | 9,057,604 |
| 2024-02-28 | 5.790 | 5.970 | 5.500 | 5.510 | 5.288 | 14,315,902 |
| 2024-02-27 | 5.680 | 5.780 | 5.610 | 5.780 | 5.547 | 7,535,400 |
| 2024-02-26 | 5.630 | 5.810 | 5.610 | 5.690 | 5.460 | 8,652,023 |
| 2024-02-23 | 5.460 | 5.600 | 5.440 | 5.590 | 5.364 | 8,125,402 |
| 2024-02-22 | 5.350 | 5.480 | 5.350 | 5.430 | 5.211 | 5,658,802 |
| 2024-02-21 | 5.300 | 5.500 | 5.270 | 5.350 | 5.134 | 8,053,865 |
| 2024-02-20 | 5.230 | 5.360 | 5.150 | 5.340 | 5.124 | 7,472,320 |
| 2024-02-19 | 5.170 | 5.370 | 5.170 | 5.280 | 5.067 | 11,430,686 |
| 2024-02-08 | 4.780 | 5.130 | 4.760 | 5.100 | 4.894 | 11,543,982 |
| 2024-02-07 | 4.790 | 4.910 | 4.640 | 4.730 | 4.539 | 12,124,985 |
| 2024-02-06 | 4.450 | 4.740 | 4.250 | 4.630 | 4.443 | 12,799,242 |
| 2024-02-05 | 4.910 | 4.920 | 4.450 | 4.450 | 4.270 | 15,353,500 |
| 2024-02-02 | 5.250 | 5.350 | 4.760 | 4.940 | 4.741 | 11,070,068 |
| 2024-02-01 | 5.360 | 5.400 | 5.170 | 5.220 | 5.009 | 9,174,400 |
| 2024-01-31 | 5.760 | 5.780 | 5.350 | 5.370 | 5.153 | 9,433,664 |
| 2024-01-30 | 5.940 | 5.990 | 5.750 | 5.760 | 5.528 | 4,031,100 |
| 2024-01-29 | 6.150 | 6.160 | 5.950 | 5.960 | 5.719 | 5,029,800 |
| 2024-01-26 | 6.140 | 6.200 | 6.090 | 6.120 | 5.873 | 3,825,700 |
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.