Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.430	9.620	9.330	9.540	9.044	31,246,561
2022-11-03	9.370	9.680	9.360	9.550	9.053	20,947,514
2022-11-02	9.340	9.560	9.330	9.450	8.959	23,329,970
2022-11-01	9.150	9.550	9.080	9.390	8.902	26,462,483
2022-10-31	8.660	9.240	8.660	9.000	8.532	26,409,609
2022-10-28	9.230	9.340	8.670	8.700	8.248	32,287,243
2022-10-27	9.790	9.890	9.320	9.350	8.864	28,165,113
2022-10-26	9.550	9.750	9.350	9.630	9.129	27,171,734
2022-10-25	9.510	9.580	9.190	9.410	8.921	30,969,320
2022-10-24	9.550	9.920	9.440	9.550	9.053	39,010,489
2022-10-21	9.660	9.940	9.590	9.720	9.214	27,732,297
2022-10-20	9.700	9.980	9.370	9.660	9.158	44,791,775
2022-10-19	9.780	10.050	9.590	9.710	9.205	61,831,396
2022-10-18	9.110	10.090	9.110	9.680	9.177	74,700,575
2022-10-17	9.020	9.310	8.960	9.170	8.693	22,528,943
2022-10-14	8.900	9.120	8.850	9.040	8.570	26,921,669
2022-10-13	8.770	9.050	8.720	8.870	8.409	30,009,969
2022-10-12	8.510	8.870	8.230	8.850	8.390	40,882,004
2022-10-11	7.850	8.560	7.840	8.560	8.115	26,343,193
2022-10-10	8.220	8.300	7.700	7.780	7.375	26,362,500
2022-09-30	8.680	8.790	8.260	8.260	7.830	24,177,539
2022-09-29	8.760	8.820	8.490	8.700	8.248	24,756,710
2022-09-28	9.000	9.110	8.690	8.690	8.238	25,832,526
2022-09-27	8.980	9.180	8.870	9.050	8.579	26,971,168
2022-09-26	8.800	9.150	8.730	8.870	8.409	31,237,390
2022-09-23	8.950	9.050	8.650	8.870	8.409	34,468,356
2022-09-22	8.800	9.250	8.680	8.970	8.503	37,684,852
2022-09-21	8.780	8.940	8.560	8.900	8.437	28,938,171
2022-09-20	8.590	8.950	8.450	8.780	8.323	39,531,060
2022-09-19	8.570	8.710	8.330	8.360	7.925	28,224,480
2022-09-16	8.600	8.870	8.520	8.580	8.134	35,396,181
2022-09-15	9.620	9.670	8.660	8.660	8.210	73,261,993
2022-09-14	9.330	9.750	9.320	9.620	9.120	38,321,202
2022-09-13	9.610	9.870	9.490	9.570	9.072	31,486,521
2022-09-09	9.810	9.900	9.230	9.680	9.177	62,132,077
2022-09-08	10.000	10.350	9.690	9.770	9.262	74,711,138
2022-09-07	9.560	10.330	9.470	10.030	9.508	88,578,890
2022-09-06	9.150	9.800	8.890	9.560	9.063	88,932,859
2022-09-05	9.000	9.340	8.960	9.120	8.646	66,997,363
2022-09-02	9.000	9.160	8.770	9.060	8.589	73,966,109
2022-09-01	9.600	9.670	8.990	9.110	8.636	144,656,790
2022-08-31	10.920	11.190	9.990	9.990	9.470	121,421,105
2022-08-30	11.960	12.290	11.000	11.100	10.523	156,654,677
2022-08-29	12.000	12.550	11.700	11.810	11.196	177,030,100
2022-08-26	11.990	12.660	11.780	12.660	12.002	233,102,777
2022-08-25	12.440	12.440	11.500	11.510	10.911	199,801,736
2022-08-24	11.840	11.840	11.550	11.840	11.224	70,504,120
2022-08-23	9.940	10.760	9.870	10.760	10.200	69,662,093
2022-08-22	10.000	10.240	9.720	9.780	9.271	111,793,852
2022-08-19	9.710	9.710	9.290	9.310	8.826	32,122,353
2022-08-18	9.300	9.940	9.250	9.760	9.252	52,832,488
2022-08-17	9.050	9.380	9.000	9.310	8.826	28,215,200
2022-08-16	8.880	9.180	8.830	9.060	8.589	28,263,654
2022-08-15	8.730	8.950	8.620	8.880	8.418	22,241,752
2022-08-12	8.780	8.840	8.610	8.740	8.285	15,792,326
2022-08-11	8.820	8.920	8.700	8.780	8.323	14,543,139
2022-08-10	8.880	8.920	8.730	8.810	8.352	14,391,515
2022-08-09	8.940	9.120	8.870	8.950	8.485	14,974,857
2022-08-08	8.960	8.960	8.690	8.940	8.475	16,737,143
2022-08-05	8.950	9.180	8.740	9.070	8.598	27,423,247

← NewerPage 17 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.