Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.820	7.820	7.730	7.790	7.476	5,705,982
2023-07-31	7.730	7.810	7.690	7.800	7.485	9,212,466
2023-07-28	7.680	7.740	7.550	7.730	7.418	8,591,385
2023-07-27	7.680	7.800	7.660	7.670	7.360	6,731,166
2023-07-26	7.780	7.790	7.650	7.680	7.370	8,392,200
2023-07-25	7.710	7.800	7.700	7.780	7.466	7,631,700
2023-07-24	7.640	7.710	7.610	7.670	7.360	6,058,763
2023-07-21	7.750	7.750	7.640	7.660	7.351	7,211,900
2023-07-20	7.840	7.860	7.700	7.720	7.408	7,518,300
2023-07-19	7.950	7.980	7.780	7.800	7.485	10,482,652
2023-07-18	8.010	8.030	7.910	7.950	7.629	8,293,061
2023-07-17	7.940	8.100	7.870	8.030	7.706	12,888,452
2023-07-14	8.160	8.170	7.910	7.930	7.610	16,946,930
2023-07-13	8.210	8.310	8.170	8.240	7.811	15,880,839
2023-07-12	8.330	8.390	8.270	8.290	7.859	10,185,835
2023-07-11	8.250	8.320	8.150	8.310	7.878	8,138,211
2023-07-10	8.200	8.280	8.160	8.240	7.811	7,509,976
2023-07-07	8.230	8.230	8.110	8.150	7.726	7,827,660
2023-07-06	8.280	8.310	8.110	8.260	7.830	13,167,409
2023-07-05	8.390	8.400	8.250	8.270	7.840	8,773,100
2023-07-04	8.430	8.440	8.310	8.370	7.935	13,852,500
2023-07-03	8.400	8.530	8.300	8.390	7.954	18,057,374
2023-06-30	8.230	8.310	8.170	8.290	7.859	13,446,277
2023-06-29	8.230	8.280	8.120	8.240	7.811	12,207,452
2023-06-28	8.200	8.240	8.040	8.210	7.783	10,916,412
2023-06-27	8.100	8.220	8.020	8.220	7.792	11,106,200
2023-06-26	8.120	8.180	7.990	8.040	7.622	11,416,258
2023-06-21	8.200	8.280	8.110	8.120	7.698	12,703,957
2023-06-20	8.190	8.270	8.130	8.180	7.755	12,549,219
2023-06-19	8.180	8.250	8.120	8.190	7.764	16,608,854
2023-06-16	8.050	8.150	7.990	8.110	7.688	14,269,448
2023-06-15	7.800	7.990	7.790	7.990	7.574	12,426,111
2023-06-14	7.960	7.960	7.800	7.810	7.404	10,672,313
2023-06-13	7.800	7.990	7.790	7.940	7.527	12,607,954
2023-06-12	7.670	7.950	7.660	7.800	7.394	10,178,824
2023-06-09	7.640	7.690	7.560	7.670	7.271	6,774,645
2023-06-08	7.660	7.710	7.540	7.610	7.214	7,594,006
2023-06-07	7.670	7.760	7.640	7.680	7.281	6,289,100
2023-06-06	7.970	7.990	7.660	7.680	7.281	15,401,500
2023-06-05	7.960	8.020	7.830	7.990	7.574	9,906,776
2023-06-02	7.910	8.020	7.890	7.910	7.499	8,372,288
2023-06-01	7.940	8.000	7.850	7.890	7.480	8,709,525
2023-05-31	7.990	8.050	7.890	7.910	7.499	10,409,352
2023-05-30	8.040	8.100	7.960	8.050	7.631	9,438,400
2023-05-29	8.130	8.190	8.020	8.040	7.622	13,078,863
2023-05-26	8.210	8.220	8.030	8.150	7.726	13,901,604
2023-05-25	8.150	8.250	8.100	8.210	7.783	18,715,861
2023-05-24	8.160	8.270	8.080	8.150	7.726	16,810,878
2023-05-23	8.210	8.380	8.170	8.180	7.755	22,741,079
2023-05-22	8.210	8.370	8.140	8.230	7.802	18,043,153
2023-05-19	8.220	8.300	8.140	8.250	7.821	14,893,933
2023-05-18	8.270	8.280	8.110	8.240	7.811	28,407,758
2023-05-17	7.990	8.350	7.970	8.320	7.887	40,388,337
2023-05-16	7.950	8.100	7.900	8.000	7.584	17,174,206
2023-05-15	7.780	7.960	7.740	7.960	7.546	19,775,527
2023-05-12	7.830	7.830	7.680	7.750	7.347	8,594,238
2023-05-11	7.750	7.850	7.710	7.830	7.423	11,618,279
2023-05-10	7.580	7.790	7.540	7.770	7.366	12,341,296
2023-05-09	7.770	7.780	7.600	7.600	7.205	11,463,063
2023-05-08	7.630	7.800	7.630	7.790	7.385	12,746,710

← NewerPage 14 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.