Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.050	7.100	7.010	7.070	6.785	5,351,319
2023-10-31	7.120	7.130	6.990	7.030	6.746	8,137,650
2023-10-30	7.070	7.170	7.040	7.140	6.852	7,759,400
2023-10-27	6.940	7.260	6.890	7.130	6.842	10,435,322
2023-10-26	6.920	6.970	6.790	6.950	6.669	5,274,200
2023-10-25	6.820	6.960	6.820	6.930	6.650	5,457,202
2023-10-24	6.700	6.790	6.660	6.790	6.516	4,915,151
2023-10-23	6.990	6.990	6.660	6.690	6.420	9,162,700
2023-10-20	7.000	7.100	6.960	7.000	6.717	5,140,900
2023-10-19	7.000	7.090	6.970	6.990	6.708	4,202,800
2023-10-18	7.120	7.130	7.000	7.000	6.717	5,685,200
2023-10-17	7.140	7.200	7.120	7.140	6.852	4,107,759
2023-10-16	7.240	7.240	7.120	7.160	6.871	5,313,500
2023-10-13	7.250	7.250	7.200	7.230	6.938	4,997,341
2023-10-12	7.230	7.290	7.190	7.270	6.977	7,231,817
2023-10-11	7.230	7.250	7.180	7.210	6.919	5,302,600
2023-10-10	7.250	7.270	7.190	7.210	6.919	4,974,600
2023-10-09	7.190	7.240	7.160	7.240	6.948	5,381,300
2023-09-28	7.150	7.200	7.140	7.190	6.900	6,191,200
2023-09-27	7.100	7.170	7.070	7.140	6.852	6,046,193
2023-09-26	7.170	7.170	7.080	7.090	6.804	4,751,900
2023-09-25	7.150	7.180	7.110	7.170	6.881	4,374,449
2023-09-22	7.040	7.150	7.040	7.150	6.861	5,093,775
2023-09-21	7.060	7.110	7.050	7.060	6.775	4,731,959
2023-09-20	7.080	7.130	7.060	7.070	6.785	4,101,600
2023-09-19	7.180	7.180	7.100	7.110	6.823	5,170,989
2023-09-18	7.130	7.220	7.070	7.180	6.890	6,496,121
2023-09-15	7.160	7.190	7.110	7.130	6.842	6,995,868
2023-09-14	7.210	7.210	7.090	7.130	6.842	7,803,800
2023-09-13	7.330	7.350	7.140	7.190	6.900	14,098,200
2023-09-12	7.320	7.380	7.280	7.360	7.063	12,222,099
2023-09-11	7.400	7.450	7.340	7.370	7.073	18,901,270
2023-09-08	7.240	7.430	7.220	7.370	7.073	22,106,950
2023-09-07	7.560	7.560	7.300	7.300	7.005	54,177,471
2023-09-06	7.200	7.960	7.190	7.820	7.504	73,633,371
2023-09-05	7.190	7.270	7.180	7.240	6.948	5,724,878
2023-09-04	7.140	7.240	7.130	7.220	6.929	6,461,102
2023-09-01	7.240	7.280	7.120	7.140	6.852	7,191,900
2023-08-31	7.290	7.290	7.190	7.240	6.948	5,326,823
2023-08-30	7.240	7.380	7.230	7.260	6.967	7,231,262
2023-08-29	7.040	7.280	7.020	7.260	6.967	7,117,600
2023-08-28	7.360	7.370	7.050	7.060	6.775	8,852,000
2023-08-25	7.100	7.150	6.960	6.980	6.698	7,054,647
2023-08-24	7.120	7.170	7.040	7.080	6.794	4,583,459
2023-08-23	7.260	7.260	7.090	7.100	6.813	5,170,739
2023-08-22	7.270	7.290	7.090	7.240	6.948	6,126,966
2023-08-21	7.300	7.350	7.200	7.200	6.909	6,649,195
2023-08-18	7.410	7.460	7.320	7.330	7.034	5,246,700
2023-08-17	7.350	7.460	7.270	7.430	7.130	6,233,519
2023-08-16	7.380	7.490	7.350	7.350	7.053	6,039,762
2023-08-15	7.480	7.530	7.350	7.390	7.092	6,548,276
2023-08-14	7.500	7.520	7.380	7.480	7.178	7,156,603
2023-08-11	7.690	7.720	7.540	7.550	7.245	6,768,805
2023-08-10	7.600	7.720	7.590	7.680	7.370	5,000,900
2023-08-09	7.680	7.700	7.590	7.610	7.303	6,660,600
2023-08-08	7.770	7.790	7.670	7.710	7.399	5,893,417
2023-08-07	7.800	7.840	7.760	7.770	7.456	5,522,207
2023-08-04	7.780	7.870	7.780	7.800	7.485	6,539,806
2023-08-03	7.790	7.820	7.760	7.790	7.476	5,463,943
2023-08-02	7.790	7.850	7.770	7.840	7.524	8,027,033

← NewerPage 13 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.