Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.240	9.330	9.120	9.180	8.703	11,506,006
2023-02-03	9.150	9.350	9.030	9.250	8.769	22,679,792
2023-02-02	9.210	9.300	9.110	9.140	8.665	19,123,790
2023-02-01	9.110	9.260	9.100	9.210	8.731	18,071,078
2023-01-31	9.100	9.250	9.080	9.150	8.674	15,483,613
2023-01-30	9.090	9.310	9.070	9.120	8.646	26,781,330
2023-01-20	8.940	9.100	8.890	8.980	8.513	20,624,102
2023-01-19	8.930	9.000	8.800	8.960	8.494	17,673,794
2023-01-18	9.000	9.170	8.890	8.930	8.466	21,005,043
2023-01-17	8.670	9.300	8.610	8.990	8.522	49,034,864
2023-01-16	8.590	8.690	8.540	8.580	8.134	19,095,282
2023-01-13	8.770	8.870	8.610	8.660	8.210	19,225,954
2023-01-12	8.600	8.800	8.600	8.650	8.200	17,899,851
2023-01-11	8.680	8.730	8.540	8.550	8.105	17,847,500
2023-01-10	8.800	8.900	8.640	8.660	8.210	22,691,800
2023-01-09	8.740	9.020	8.680	8.830	8.371	46,074,089
2023-01-06	8.230	8.880	8.210	8.720	8.266	61,809,908
2023-01-05	8.050	8.250	7.980	8.210	7.783	17,599,058
2023-01-04	8.080	8.210	7.960	8.030	7.612	15,398,139
2023-01-03	7.610	8.070	7.590	8.040	7.622	18,208,623
2022-12-30	7.580	7.690	7.540	7.650	7.252	6,871,945
2022-12-29	7.620	7.700	7.540	7.540	7.148	8,646,060
2022-12-28	7.740	7.770	7.610	7.660	7.262	9,798,519
2022-12-27	7.670	7.810	7.660	7.790	7.385	10,842,984
2022-12-26	7.400	7.700	7.360	7.670	7.271	11,852,750
2022-12-23	7.400	7.460	7.300	7.370	6.987	9,289,380
2022-12-22	7.600	7.640	7.430	7.450	7.063	10,048,630
2022-12-21	7.860	7.860	7.430	7.560	7.167	22,594,593
2022-12-20	7.800	7.870	7.730	7.850	7.442	6,947,601
2022-12-19	7.950	7.970	7.800	7.840	7.432	8,888,373
2022-12-16	8.210	8.230	7.970	7.980	7.565	15,110,137
2022-12-15	7.990	8.290	7.940	8.270	7.840	16,808,314
2022-12-14	8.110	8.190	7.920	8.000	7.584	12,085,248
2022-12-13	8.240	8.240	8.000	8.040	7.622	13,633,909
2022-12-12	8.260	8.310	8.190	8.200	7.774	10,673,003
2022-12-09	8.350	8.400	8.250	8.290	7.859	12,634,209
2022-12-08	8.380	8.490	8.300	8.300	7.868	12,113,462
2022-12-07	8.400	8.510	8.370	8.410	7.973	11,664,335
2022-12-06	8.530	8.570	8.360	8.480	8.039	14,509,016
2022-12-05	8.620	8.700	8.540	8.580	8.134	16,164,784
2022-12-02	8.400	8.660	8.380	8.620	8.172	21,335,757
2022-12-01	8.490	8.550	8.390	8.450	8.011	14,265,509
2022-11-30	8.360	8.500	8.310	8.380	7.944	12,762,655
2022-11-29	8.300	8.430	8.260	8.370	7.935	15,190,000
2022-11-28	8.340	8.470	8.230	8.340	7.906	13,331,165
2022-11-25	8.600	8.600	8.360	8.360	7.925	15,805,588
2022-11-24	8.470	8.820	8.410	8.610	8.162	23,335,598
2022-11-23	8.310	8.470	8.150	8.450	8.011	17,705,633
2022-11-22	8.550	8.590	8.250	8.300	7.868	18,834,787
2022-11-21	8.500	8.700	8.470	8.600	8.153	17,247,335
2022-11-18	8.560	8.710	8.460	8.530	8.086	17,661,190
2022-11-17	8.590	8.600	8.320	8.540	8.096	21,301,604
2022-11-16	8.800	8.910	8.600	8.630	8.181	16,699,799
2022-11-15	8.540	8.820	8.480	8.800	8.342	20,441,256
2022-11-14	8.800	8.900	8.540	8.560	8.115	21,676,900
2022-11-11	9.100	9.240	8.810	8.820	8.361	26,257,755
2022-11-10	9.200	9.230	8.860	8.910	8.447	24,184,782
2022-11-09	9.270	9.370	9.100	9.190	8.712	15,388,235
2022-11-08	9.360	9.410	9.120	9.210	8.731	15,863,748
2022-11-07	9.510	9.550	9.200	9.350	8.864	26,885,438

← NewerPage 16 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.