Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.750	7.770	7.530	7.620	7.224	12,314,695
2023-05-04	7.600	7.840	7.560	7.730	7.328	25,693,942
2023-04-28	7.340	7.480	7.330	7.470	7.082	10,442,898
2023-04-27	7.350	7.420	7.220	7.320	6.939	10,488,556
2023-04-26	7.090	7.380	7.040	7.330	6.949	14,340,829
2023-04-25	7.250	7.340	6.960	7.090	6.721	12,127,239
2023-04-24	7.380	7.400	7.250	7.300	6.920	10,146,056
2023-04-21	7.580	7.720	7.370	7.380	6.996	16,425,530
2023-04-20	7.660	7.730	7.530	7.550	7.157	18,577,849
2023-04-19	7.800	7.830	7.600	7.750	7.347	23,526,827
2023-04-18	7.790	8.200	7.700	7.850	7.442	31,995,524
2023-04-17	7.890	7.950	7.720	7.810	7.404	11,530,783
2023-04-14	7.850	7.890	7.720	7.890	7.480	9,812,723
2023-04-13	7.930	7.980	7.810	7.830	7.423	11,150,994
2023-04-12	7.840	7.920	7.810	7.850	7.442	7,717,397
2023-04-11	7.900	7.920	7.780	7.830	7.423	9,577,032
2023-04-10	8.040	8.060	7.870	7.890	7.480	11,894,445
2023-04-07	7.930	8.120	7.900	8.010	7.593	12,149,461
2023-04-06	7.850	8.020	7.770	7.950	7.537	15,008,781
2023-04-04	8.120	8.130	7.810	7.830	7.423	25,931,184
2023-04-03	8.170	8.170	8.060	8.130	7.707	13,151,107
2023-03-31	8.060	8.130	8.030	8.130	7.707	10,349,516
2023-03-30	8.040	8.100	7.970	8.060	7.641	9,684,255
2023-03-29	8.050	8.140	8.010	8.030	7.612	9,657,620
2023-03-28	8.170	8.210	8.040	8.060	7.641	13,399,206
2023-03-27	8.190	8.290	8.120	8.220	7.792	14,435,969
2023-03-24	8.100	8.210	8.040	8.180	7.755	15,693,161
2023-03-23	8.150	8.170	8.000	8.080	7.660	21,486,687
2023-03-22	8.220	8.280	8.080	8.170	7.745	15,853,719
2023-03-21	8.160	8.230	8.070	8.190	7.764	13,752,318
2023-03-20	8.050	8.290	7.920	8.130	7.707	20,060,214
2023-03-17	8.090	8.120	8.000	8.030	7.612	10,143,453
2023-03-16	8.150	8.180	8.000	8.010	7.593	10,058,663
2023-03-15	8.210	8.340	8.160	8.200	7.774	10,853,100
2023-03-14	8.360	8.360	8.070	8.190	7.764	13,926,357
2023-03-13	8.390	8.450	8.290	8.350	7.916	8,968,145
2023-03-10	8.560	8.580	8.390	8.410	7.973	10,772,457
2023-03-09	8.660	8.680	8.500	8.570	8.124	10,571,557
2023-03-08	8.660	8.780	8.580	8.650	8.200	11,986,506
2023-03-07	8.930	8.930	8.660	8.670	8.219	11,937,751
2023-03-06	8.890	8.960	8.760	8.920	8.456	9,747,870
2023-03-03	8.920	8.990	8.820	8.900	8.437	9,495,489
2023-03-02	9.080	9.110	8.910	8.930	8.466	11,747,762
2023-03-01	9.120	9.130	8.970	9.090	8.617	11,210,195
2023-02-28	9.070	9.200	8.960	9.110	8.636	12,447,380
2023-02-27	8.960	9.340	8.930	9.090	8.617	20,188,399
2023-02-24	9.110	9.120	8.870	8.950	8.485	15,369,343
2023-02-23	9.140	9.210	9.050	9.130	8.655	10,012,500
2023-02-22	9.140	9.330	9.060	9.130	8.655	12,671,943
2023-02-21	9.140	9.220	9.040	9.160	8.684	12,107,840
2023-02-20	9.140	9.150	8.950	9.100	8.627	14,641,605
2023-02-17	9.250	9.320	9.030	9.040	8.570	16,975,755
2023-02-16	9.600	9.680	9.100	9.190	8.712	30,225,016
2023-02-15	9.400	9.790	9.400	9.660	9.158	32,612,187
2023-02-14	9.300	9.520	9.210	9.450	8.959	20,392,278
2023-02-13	9.190	9.410	9.190	9.290	8.807	14,285,416
2023-02-10	9.340	9.380	9.200	9.230	8.750	13,784,038
2023-02-09	9.270	9.420	9.200	9.320	8.835	20,355,613
2023-02-08	9.240	9.400	9.170	9.320	8.835	23,328,681
2023-02-07	9.130	9.280	9.090	9.200	8.722	14,153,938

← NewerPage 15 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.