Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.040	10.200	9.980	10.160	9.497	8,268,239
2022-02-08	9.900	10.040	9.820	10.030	9.376	7,401,464
2022-02-07	9.690	9.990	9.690	9.930	9.282	8,597,262
2022-01-28	9.680	9.830	9.250	9.650	9.021	10,725,734
2022-01-27	10.330	10.390	9.580	9.670	9.039	15,830,211
2022-01-26	10.300	10.440	10.240	10.360	9.684	4,762,235
2022-01-25	10.550	10.740	10.280	10.300	9.628	8,129,741
2022-01-24	10.470	10.630	10.400	10.590	9.899	6,324,971
2022-01-21	10.500	10.610	10.400	10.410	9.731	6,785,326
2022-01-20	10.800	10.840	10.500	10.520	9.834	10,609,618
2022-01-19	11.000	11.000	10.760	10.840	10.133	10,525,496
2022-01-18	11.030	11.110	10.860	11.040	10.320	9,910,999
2022-01-17	10.900	11.050	10.850	11.000	10.282	7,939,184
2022-01-14	11.010	11.160	10.880	10.900	10.189	9,657,245
2022-01-13	11.200	11.250	11.040	11.070	10.348	8,318,821
2022-01-12	11.100	11.270	11.100	11.260	10.525	11,354,613
2022-01-11	10.990	11.120	10.960	11.020	10.301	8,421,211
2022-01-10	11.040	11.160	10.700	11.080	10.357	10,880,180
2022-01-07	11.400	11.470	11.030	11.040	10.320	18,246,676
2022-01-06	11.380	11.550	11.300	11.460	10.712	10,050,860
2022-01-05	11.830	11.850	11.340	11.430	10.684	17,114,651
2022-01-04	12.010	12.060	11.680	11.780	11.012	19,732,827
2021-12-31	11.920	12.110	11.920	12.060	11.273	12,855,819
2021-12-30	11.830	12.000	11.760	11.930	11.152	12,070,385
2021-12-29	11.820	11.880	11.710	11.830	11.058	9,900,353
2021-12-28	11.950	11.970	11.750	11.910	11.133	9,774,284
2021-12-27	11.730	12.050	11.700	11.840	11.068	14,018,440
2021-12-24	12.200	12.220	11.680	11.700	10.937	24,662,587
2021-12-23	12.100	12.260	12.090	12.170	11.376	17,863,716
2021-12-22	12.250	12.260	12.100	12.170	11.376	15,215,917
2021-12-21	12.010	12.330	12.010	12.250	11.451	18,507,209
2021-12-20	12.500	12.680	11.930	12.020	11.236	29,609,424
2021-12-17	12.850	13.020	12.500	12.520	11.703	33,430,890
2021-12-16	13.040	13.050	12.660	12.820	11.984	33,838,569
2021-12-15	12.720	13.250	12.540	12.930	12.087	57,699,584
2021-12-14	12.080	12.960	12.060	12.890	12.049	63,502,176
2021-12-13	12.100	12.430	12.020	12.200	11.404	26,295,385
2021-12-10	12.220	12.410	12.100	12.100	11.311	27,156,938
2021-12-09	12.550	12.600	12.200	12.270	11.470	60,570,766
2021-12-08	11.880	12.420	11.880	12.420	11.610	49,139,339
2021-12-07	11.780	11.790	11.220	11.290	10.554	21,727,259
2021-12-06	11.940	12.090	11.660	11.680	10.918	19,990,674
2021-12-03	11.830	12.050	11.660	11.990	11.208	19,507,177
2021-12-02	12.400	12.400	11.800	11.810	11.040	35,244,704
2021-12-01	12.380	12.450	12.190	12.400	11.591	19,762,813
2021-11-30	12.530	12.590	12.240	12.380	11.572	26,721,730
2021-11-29	11.950	12.650	11.870	12.510	11.694	34,220,472
2021-11-26	12.250	12.440	12.200	12.270	11.470	21,817,532
2021-11-25	12.250	12.520	12.050	12.370	11.563	40,348,077
2021-11-24	12.600	12.680	12.060	12.180	11.385	51,709,533
2021-11-23	12.950	13.030	12.600	12.650	11.825	39,451,380
2021-11-22	13.100	13.300	12.900	12.950	12.105	41,654,438
2021-11-19	12.980	13.200	12.660	13.160	12.302	43,176,628
2021-11-18	13.170	13.290	12.390	13.080	12.227	64,969,842
2021-11-17	12.600	13.500	12.600	12.900	12.059	75,710,672
2021-11-16	13.620	13.640	12.460	12.590	11.769	81,664,599
2021-11-15	15.340	15.650	13.490	13.500	12.619	96,191,541
2021-11-12	13.420	14.300	13.390	14.230	13.302	84,582,078
2021-11-11	13.460	13.920	13.190	13.580	12.694	65,326,156
2021-11-10	13.490	13.640	13.000	13.300	12.432	58,082,630

← NewerPage 20 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.