Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.650 | 13.950 | 12.590 | 13.580 | 12.694 | 93,522,486 |
| 2021-11-08 | 12.400 | 13.230 | 11.810 | 12.830 | 11.993 | 82,979,656 |
| 2021-11-05 | 11.850 | 12.800 | 11.730 | 12.400 | 11.591 | 109,512,548 |
| 2021-11-04 | 10.620 | 11.700 | 10.620 | 11.700 | 10.937 | 42,061,301 |
| 2021-11-03 | 10.700 | 10.790 | 10.460 | 10.640 | 9.946 | 15,561,767 |
| 2021-11-02 | 11.090 | 11.200 | 10.470 | 10.700 | 10.002 | 26,710,979 |
| 2021-11-01 | 11.100 | 11.330 | 10.870 | 11.130 | 10.404 | 24,124,626 |
| 2021-10-29 | 11.030 | 11.520 | 10.980 | 11.230 | 10.497 | 25,825,601 |
| 2021-10-28 | 11.530 | 11.560 | 10.750 | 10.930 | 10.217 | 36,458,090 |
| 2021-10-27 | 12.000 | 12.250 | 11.750 | 11.800 | 11.030 | 39,152,741 |
| 2021-10-26 | 11.910 | 12.090 | 11.870 | 11.950 | 11.170 | 43,642,110 |
| 2021-10-25 | 11.440 | 12.030 | 11.300 | 11.930 | 11.152 | 46,332,779 |
| 2021-10-22 | 11.240 | 11.530 | 11.020 | 11.250 | 10.516 | 24,466,786 |
| 2021-10-21 | 11.370 | 11.480 | 11.150 | 11.230 | 10.497 | 24,685,431 |
| 2021-10-20 | 10.850 | 11.580 | 10.720 | 11.360 | 10.619 | 41,484,208 |
| 2021-10-19 | 10.400 | 10.860 | 10.360 | 10.780 | 10.077 | 19,995,685 |
| 2021-10-18 | 10.510 | 10.510 | 10.300 | 10.470 | 9.787 | 20,700,902 |
| 2021-10-15 | 10.420 | 11.080 | 10.300 | 10.870 | 10.161 | 27,014,765 |
| 2021-10-14 | 10.440 | 10.750 | 10.310 | 10.590 | 9.899 | 13,003,720 |
← NewerPage 21 of 21 · 1,219 trading days
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.