Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.730	10.950	10.580	10.670	10.670	20,089,600
2026-07-21	10.600	10.890	9.740	10.830	10.830	35,878,734
2026-07-20	11.350	11.440	10.230	10.430	10.430	38,477,762
2026-07-17	12.000	12.230	11.190	11.200	11.200	30,287,508
2026-07-16	12.490	12.650	12.020	12.090	12.090	22,832,262
2026-07-15	13.080	13.100	12.010	12.510	12.510	38,605,945
2026-07-14	13.240	13.420	12.860	13.260	13.260	23,159,471
2026-07-13	13.100	14.140	12.880	13.370	13.370	43,758,195
2026-07-10	13.000	13.480	12.940	13.160	13.160	23,141,363
2026-07-09	13.070	13.130	12.500	12.950	12.950	20,396,393
2026-07-08	13.310	13.490	12.800	12.890	12.890	21,168,057
2026-07-07	13.810	13.870	13.260	13.300	13.300	23,443,779
2026-07-06	13.890	14.480	13.780	13.870	13.870	24,945,652
2026-07-03	13.990	14.100	13.700	13.870	13.870	25,054,279
2026-07-02	14.250	14.660	13.810	13.840	13.840	35,091,715
2026-07-01	14.590	14.800	14.210	14.460	14.460	33,262,922
2026-06-30	14.310	14.700	14.050	14.640	14.640	26,512,973
2026-06-29	14.600	14.800	13.940	14.360	14.360	38,988,000
2026-06-26	15.560	16.050	14.720	14.910	14.910	48,314,301
2026-06-25	16.060	16.260	15.330	15.370	15.370	58,029,574
2026-06-24	14.210	15.800	14.030	15.790	15.790	61,147,090
2026-06-23	14.220	14.570	13.880	14.360	14.360	31,726,059
2026-06-22	14.230	14.290	13.750	14.260	14.260	35,120,512
2026-06-18	14.830	14.850	14.170	14.230	14.230	46,160,551
2026-06-17	15.130	15.550	14.960	14.970	14.970	37,206,578
2026-06-16	15.000	16.100	14.800	15.290	15.290	54,760,078
2026-06-15	15.000	15.140	14.500	15.090	15.090	34,740,559
2026-06-12	15.210	15.590	14.800	14.940	14.940	36,362,031
2026-06-11	15.320	15.350	14.830	14.970	14.970	30,191,289
2026-06-10	15.180	15.770	14.710	15.230	15.230	46,916,539
2026-06-09	16.200	16.270	15.160	15.240	15.240	53,443,809
2026-06-08	15.440	16.550	15.100	15.260	15.180	42,157,359
2026-06-05	15.700	16.080	15.410	15.760	15.677	30,666,961
2026-06-04	15.830	16.290	15.710	15.970	15.886	24,682,100
2026-06-03	15.660	16.330	15.490	16.130	16.045	39,105,791
2026-06-02	16.490	16.650	15.420	15.690	15.608	41,090,982
2026-06-01	16.580	16.980	16.330	16.350	16.264	47,292,186
2026-05-29	18.280	18.370	16.430	16.430	16.344	65,471,015
2026-05-28	18.350	19.040	17.900	18.250	18.154	41,308,104
2026-05-27	18.440	18.740	17.800	18.140	18.045	46,764,755
2026-05-26	18.800	18.980	18.050	18.310	18.214	45,432,888
2026-05-25	19.550	19.860	18.360	18.800	18.701	71,013,715
2026-05-22	17.810	18.950	17.810	18.870	18.771	73,016,430
2026-05-21	17.950	18.450	17.590	17.800	17.707	96,238,483
2026-05-20	16.260	17.890	16.100	17.890	17.796	87,197,564
2026-05-19	15.070	16.300	14.960	16.260	16.175	69,133,146
2026-05-18	14.000	15.380	13.940	15.030	14.951	52,036,130
2026-05-15	14.350	14.430	13.920	14.110	14.036	33,722,005
2026-05-14	14.250	14.900	14.100	14.310	14.235	45,016,429
2026-05-13	13.520	14.450	13.440	14.140	14.066	45,835,605
2026-05-12	13.520	13.700	13.320	13.560	13.489	25,911,026
2026-05-11	13.500	13.650	13.260	13.460	13.389	27,582,768
2026-05-08	13.180	13.340	13.020	13.310	13.240	20,526,540
2026-05-07	13.180	13.350	13.090	13.230	13.161	24,346,412
2026-05-06	13.050	13.240	12.960	13.150	13.081	25,616,918
2026-04-30	12.850	13.190	12.810	13.100	13.031	20,738,188
2026-04-29	12.770	13.000	12.700	12.930	12.862	20,088,506
2026-04-28	12.780	12.850	12.540	12.740	12.673	22,660,381
2026-04-27	12.940	13.030	12.610	12.930	12.862	22,685,583
2026-04-24	12.970	13.160	12.780	12.910	12.842	27,493,694

← NewerPage 2 of 5 · 243 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.