Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.630	8.930	8.580	8.830	8.371	15,922,940
2022-08-03	8.780	8.990	8.530	8.550	8.105	15,645,672
2022-08-02	9.100	9.160	8.570	8.780	8.323	23,604,613
2022-08-01	9.170	9.350	9.080	9.230	8.750	18,519,348
2022-07-29	9.260	9.440	9.110	9.170	8.693	23,482,292
2022-07-28	9.000	9.350	8.910	9.290	8.807	33,264,947
2022-07-27	8.710	8.940	8.660	8.890	8.428	14,815,630
2022-07-26	8.630	8.880	8.450	8.750	8.295	16,349,900
2022-07-25	9.080	9.090	8.560	8.610	8.162	27,078,933
2022-07-22	9.320	9.480	9.000	9.240	8.759	39,471,182
2022-07-21	9.240	10.270	9.160	9.490	8.996	57,497,883
2022-07-20	9.480	9.520	9.210	9.390	8.902	36,643,907
2022-07-19	9.430	9.700	9.340	9.560	9.063	50,051,821
2022-07-18	9.080	9.550	8.880	9.480	8.987	60,123,146
2022-07-15	9.350	9.690	8.760	8.900	8.437	81,132,153
2022-07-14	9.000	9.740	8.940	9.600	9.101	96,319,220
2022-07-13	8.690	8.920	8.500	8.850	8.390	24,585,826
2022-07-12	8.890	9.180	8.700	8.780	8.323	40,126,885
2022-07-11	8.530	8.850	8.390	8.800	8.342	27,138,298
2022-07-08	8.700	8.880	8.540	8.560	8.115	20,554,143
2022-07-07	8.610	8.950	8.390	8.710	8.257	32,138,327
2022-07-06	8.900	9.160	8.620	8.760	8.304	37,098,487
2022-07-05	8.360	9.220	8.230	8.920	8.456	58,843,177
2022-07-04	7.940	8.650	7.800	8.450	8.011	47,378,635
2022-07-01	8.290	8.290	7.950	8.000	7.584	55,329,279
2022-06-30	7.660	8.440	7.620	8.440	8.001	51,973,377
2022-06-29	7.840	7.850	7.660	7.670	7.271	14,458,512
2022-06-28	7.670	7.880	7.590	7.840	7.432	14,843,020
2022-06-27	7.630	7.750	7.520	7.680	7.281	14,497,688
2022-06-24	7.660	7.690	7.570	7.590	7.195	10,563,824
2022-06-23	7.400	7.680	7.400	7.660	7.262	16,212,400
2022-06-22	7.590	7.630	7.420	7.420	7.034	11,619,278
2022-06-21	7.610	7.670	7.500	7.570	7.176	17,068,313
2022-06-20	7.240	7.720	7.200	7.520	7.129	21,728,965
2022-06-17	7.120	7.250	7.080	7.200	6.826	9,826,595
2022-06-16	7.100	7.200	7.090	7.160	6.788	9,253,519
2022-06-15	7.250	7.280	7.160	7.170	6.702	12,656,670
2022-06-14	7.290	7.300	6.930	7.240	6.768	19,621,091
2022-06-13	7.200	7.490	7.200	7.310	6.833	25,954,731
2022-06-10	7.630	8.120	7.580	7.590	7.095	39,048,541
2022-06-09	7.790	7.880	7.350	7.380	6.899	19,280,987
2022-06-08	7.550	7.590	7.360	7.580	7.086	11,687,409
2022-06-07	7.540	7.560	7.370	7.500	7.011	10,472,094
2022-06-06	7.480	7.600	7.460	7.540	7.048	11,145,408
2022-06-02	7.300	7.490	7.250	7.480	6.992	12,611,111
2022-06-01	7.280	7.370	7.230	7.300	6.824	9,944,046
2022-05-31	7.120	7.320	6.980	7.280	6.805	16,773,800
2022-05-30	7.070	7.090	6.960	7.080	6.618	7,185,901
2022-05-27	7.250	7.250	6.990	7.060	6.599	8,172,700
2022-05-26	7.220	7.240	7.090	7.170	6.702	9,070,814
2022-05-25	6.870	7.170	6.830	7.160	6.693	12,945,627
2022-05-24	7.260	7.260	6.850	6.860	6.413	13,126,600
2022-05-23	7.140	7.270	7.100	7.260	6.786	12,562,343
2022-05-20	7.170	7.230	7.040	7.140	6.674	12,876,470
2022-05-19	7.010	7.120	6.870	7.110	6.646	19,745,312
2022-05-18	6.890	7.070	6.850	7.000	6.543	14,480,109
2022-05-17	6.860	6.910	6.760	6.860	6.413	7,129,735
2022-05-16	6.920	6.960	6.800	6.900	6.450	11,787,431
2022-05-13	6.990	6.990	6.800	6.900	6.450	10,705,311
2022-05-12	6.800	6.880	6.690	6.850	6.403	9,923,854

← NewerPage 18 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.