Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.800	7.090	6.730	6.800	6.356	20,343,776
2022-05-10	6.620	6.760	6.520	6.760	6.319	23,650,084
2022-05-09	6.580	7.120	6.470	6.830	6.384	37,647,778
2022-05-06	6.600	6.610	6.460	6.470	6.048	11,335,703
2022-05-05	6.610	6.840	6.500	6.710	6.272	19,912,702
2022-04-29	6.750	6.970	6.720	6.920	6.469	7,703,128
2022-04-28	6.810	6.810	6.580	6.660	6.226	6,425,869
2022-04-27	6.450	6.890	6.320	6.830	6.384	9,926,141
2022-04-26	6.650	6.800	6.520	6.590	6.160	10,856,344
2022-04-25	7.130	7.150	6.600	6.610	6.179	12,912,560
2022-04-22	7.320	7.390	7.180	7.270	6.796	5,368,200
2022-04-21	7.740	7.760	7.320	7.390	6.908	8,450,777
2022-04-20	7.840	7.960	7.720	7.760	7.254	5,599,829
2022-04-19	7.770	8.030	7.770	7.850	7.338	7,618,400
2022-04-18	7.580	7.830	7.460	7.770	7.263	6,755,401
2022-04-15	7.790	7.830	7.540	7.600	7.104	10,255,546
2022-04-14	7.880	8.030	7.810	7.880	7.366	5,899,400
2022-04-13	8.010	8.070	7.810	7.820	7.310	5,274,018
2022-04-12	7.960	8.110	7.800	8.080	7.553	7,924,724
2022-04-11	8.370	8.380	7.980	8.020	7.497	9,464,313
2022-04-08	8.530	8.590	8.270	8.380	7.833	6,007,478
2022-04-07	8.850	8.850	8.510	8.540	7.983	7,932,602
2022-04-06	8.770	8.830	8.700	8.830	8.254	4,786,972
2022-04-01	8.760	8.850	8.740	8.780	8.207	4,040,150
2022-03-31	8.900	8.930	8.850	8.860	8.282	5,350,497
2022-03-30	8.820	8.980	8.820	8.980	8.394	6,672,200
2022-03-29	8.980	9.020	8.710	8.770	8.198	6,586,634
2022-03-28	8.900	8.990	8.770	8.870	8.291	5,180,916
2022-03-25	9.130	9.170	8.970	8.970	8.385	7,433,577
2022-03-24	9.400	9.400	9.120	9.130	8.534	10,585,002
2022-03-23	9.200	9.580	9.130	9.460	8.843	19,204,715
2022-03-22	9.190	9.260	9.090	9.120	8.525	6,778,782
2022-03-21	9.140	9.210	8.980	9.120	8.525	7,118,328
2022-03-18	9.100	9.170	9.030	9.120	8.525	6,972,150
2022-03-17	9.080	9.290	8.990	9.130	8.534	11,744,459
2022-03-16	8.670	8.940	8.370	8.870	8.291	10,656,937
2022-03-15	9.110	9.140	8.540	8.560	8.002	12,389,305
2022-03-14	9.450	9.450	9.140	9.150	8.553	6,396,822
2022-03-11	9.400	9.520	9.160	9.460	8.843	8,431,820
2022-03-10	9.470	9.630	9.410	9.500	8.880	9,546,569
2022-03-09	9.570	9.670	8.870	9.240	8.637	11,942,879
2022-03-08	9.690	9.900	9.390	9.460	8.843	10,629,350
2022-03-07	10.010	10.060	9.720	9.770	9.133	9,412,630
2022-03-04	10.190	10.250	9.980	10.000	9.348	9,722,188
2022-03-03	10.390	10.430	10.200	10.220	9.553	8,137,235
2022-03-02	10.360	10.400	10.260	10.350	9.675	5,397,398
2022-03-01	10.370	10.480	10.320	10.410	9.731	6,880,413
2022-02-28	10.300	10.380	10.140	10.360	9.684	8,057,608
2022-02-25	10.420	10.550	10.250	10.370	9.694	10,768,718
2022-02-24	10.600	10.720	10.120	10.250	9.581	19,879,935
2022-02-23	10.330	10.680	10.300	10.640	9.946	16,366,272
2022-02-22	10.400	10.410	10.220	10.290	9.619	8,226,102
2022-02-21	10.050	10.430	10.030	10.390	9.712	14,092,609
2022-02-18	10.020	10.090	9.950	10.060	9.404	5,850,847
2022-02-17	10.070	10.210	10.000	10.110	9.451	8,233,250
2022-02-16	9.960	10.190	9.940	10.080	9.422	7,645,859
2022-02-15	9.880	9.970	9.820	9.900	9.254	5,239,055
2022-02-14	9.810	9.970	9.760	9.870	9.226	4,283,817
2022-02-11	10.160	10.160	9.870	9.880	9.236	8,262,900
2022-02-10	10.170	10.260	10.110	10.150	9.488	6,482,654

← NewerPage 19 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.