Guangzhou Zhiguang Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.980	6.140	5.950	6.140	5.892	6,558,371
2024-01-24	5.960	6.030	5.760	5.990	5.748	7,263,900
2024-01-23	5.930	6.010	5.780	5.950	5.710	5,502,000
2024-01-22	6.330	6.330	5.900	5.950	5.710	7,444,549
2024-01-19	6.450	6.490	6.330	6.340	6.084	4,343,200
2024-01-18	6.600	6.600	6.260	6.440	6.180	8,942,000
2024-01-17	6.690	6.730	6.550	6.560	6.295	4,757,002
2024-01-16	6.720	6.780	6.610	6.690	6.420	4,710,499
2024-01-15	6.710	6.770	6.620	6.720	6.449	4,480,299
2024-01-12	6.710	6.810	6.690	6.710	6.439	3,804,400
2024-01-11	6.590	6.750	6.560	6.720	6.449	5,316,151
2024-01-10	6.610	6.710	6.500	6.590	6.324	4,617,451
2024-01-09	6.600	6.710	6.560	6.590	6.324	3,913,100
2024-01-08	6.670	6.700	6.570	6.580	6.314	4,153,100
2024-01-05	6.840	6.880	6.670	6.700	6.430	4,608,448
2024-01-04	6.850	6.880	6.790	6.830	6.554	4,316,000
2024-01-03	6.880	6.940	6.830	6.880	6.602	4,192,500
2024-01-02	6.900	6.940	6.860	6.890	6.612	5,856,400
2023-12-29	6.760	6.930	6.730	6.880	6.602	9,047,301
2023-12-28	6.530	6.790	6.500	6.770	6.497	8,862,095
2023-12-27	6.530	6.550	6.460	6.530	6.266	2,948,020
2023-12-26	6.610	6.640	6.480	6.520	6.257	3,267,900
2023-12-25	6.700	6.710	6.580	6.600	6.334	3,492,538
2023-12-22	6.660	6.700	6.550	6.600	6.334	5,103,400
2023-12-21	6.580	6.710	6.470	6.650	6.382	6,279,479
2023-12-20	6.720	6.720	6.570	6.580	6.314	4,809,600
2023-12-19	6.680	6.720	6.650	6.700	6.430	4,332,600
2023-12-18	6.760	6.780	6.650	6.720	6.449	6,237,700
2023-12-15	6.790	6.830	6.760	6.770	6.497	3,565,649
2023-12-14	6.810	6.860	6.780	6.780	6.506	3,763,700
2023-12-13	6.870	6.890	6.810	6.810	6.535	3,998,663
2023-12-12	6.900	6.970	6.800	6.870	6.593	7,126,980
2023-12-11	6.870	7.090	6.750	6.990	6.708	11,011,580
2023-12-08	6.940	6.980	6.840	6.850	6.574	4,485,900
2023-12-07	6.930	6.960	6.870	6.910	6.631	4,915,961
2023-12-06	6.930	7.030	6.880	6.960	6.679	4,280,315
2023-12-05	7.070	7.070	6.920	6.930	6.650	5,603,015
2023-12-04	7.090	7.120	7.050	7.070	6.785	4,338,800
2023-12-01	7.070	7.120	7.020	7.100	6.813	4,771,000
2023-11-30	7.200	7.210	7.020	7.080	6.794	6,705,915
2023-11-29	7.200	7.260	7.170	7.190	6.900	5,595,116
2023-11-28	7.130	7.260	7.080	7.220	6.929	7,834,448
2023-11-27	7.050	7.140	7.050	7.100	6.813	4,717,382
2023-11-24	7.210	7.210	7.050	7.080	6.794	7,126,900
2023-11-23	7.130	7.210	7.130	7.200	6.909	4,462,920
2023-11-22	7.230	7.280	7.150	7.150	6.861	6,260,346
2023-11-21	7.310	7.330	7.220	7.230	6.938	6,860,668
2023-11-20	7.250	7.330	7.240	7.300	7.005	6,929,700
2023-11-17	7.190	7.290	7.170	7.250	6.957	6,484,043
2023-11-16	7.280	7.290	7.200	7.200	6.909	5,511,478
2023-11-15	7.260	7.300	7.240	7.290	6.996	8,203,102
2023-11-14	7.220	7.270	7.200	7.240	6.948	5,024,502
2023-11-13	7.160	7.270	7.150	7.250	6.957	8,723,209
2023-11-10	7.130	7.170	7.050	7.160	6.871	4,685,002
2023-11-09	7.150	7.220	7.120	7.120	6.833	5,620,129
2023-11-08	7.180	7.190	7.100	7.150	6.861	5,681,600
2023-11-07	7.160	7.200	7.120	7.170	6.881	4,954,007
2023-11-06	7.120	7.190	7.120	7.160	6.871	6,430,481
2023-11-03	7.000	7.110	7.000	7.090	6.804	5,797,668
2023-11-02	7.100	7.110	6.990	7.000	6.717	4,159,643

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.