Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.850	13.870	12.780	12.970	12.902	54,264,107
2026-04-22	14.720	14.800	13.770	13.930	13.857	59,909,799
2026-04-21	14.670	14.920	14.330	14.900	14.822	28,979,027
2026-04-20	14.480	14.740	14.310	14.610	14.533	25,060,639
2026-04-17	14.620	14.680	14.150	14.540	14.464	33,419,101
2026-04-16	15.060	15.240	14.480	14.750	14.673	32,670,706
2026-04-15	15.380	15.550	14.710	14.900	14.822	39,135,752
2026-04-14	15.200	15.350	14.950	15.350	15.270	25,133,432
2026-04-13	14.750	15.160	14.650	15.090	15.011	25,067,756
2026-04-10	14.900	15.180	14.780	14.850	14.772	21,387,917
2026-04-09	14.690	14.890	14.600	14.850	14.772	19,729,711
2026-04-08	14.290	14.880	14.250	14.850	14.772	30,840,675
2026-04-07	13.990	14.040	13.650	13.880	13.807	19,806,953
2026-04-03	14.230	14.660	13.790	13.900	13.827	25,684,968
2026-04-02	14.400	14.660	14.160	14.200	14.126	24,982,852
2026-04-01	14.730	14.780	14.240	14.330	14.255	20,384,500
2026-03-31	14.450	14.730	14.170	14.230	14.155	19,881,132
2026-03-30	14.520	14.720	14.120	14.440	14.364	23,504,804
2026-03-27	14.170	14.920	14.120	14.800	14.722	26,352,922
2026-03-26	14.360	14.480	14.180	14.330	14.255	22,709,726
2026-03-25	14.100	14.450	14.020	14.410	14.335	27,910,345
2026-03-24	13.610	13.980	13.280	13.900	13.827	31,768,332
2026-03-23	13.800	14.140	13.210	13.350	13.280	37,877,721
2026-03-20	14.280	14.530	13.980	14.000	13.927	29,080,354
2026-03-19	14.800	14.800	14.010	14.170	14.096	37,376,520
2026-03-18	14.610	15.100	14.500	15.070	14.991	32,096,884
2026-03-17	15.730	15.770	14.620	14.660	14.583	49,199,385
2026-03-16	15.700	15.860	15.350	15.680	15.598	32,896,366
2026-03-13	16.010	16.120	15.470	15.530	15.449	40,099,175
2026-03-12	15.840	16.650	15.610	15.950	15.866	48,314,102
2026-03-11	16.300	16.490	15.830	15.920	15.837	39,454,994
2026-03-10	15.600	16.380	15.520	16.180	16.095	51,008,671
2026-03-09	15.190	15.750	15.180	15.380	15.299	38,099,375
2026-03-06	15.000	15.910	14.990	15.590	15.508	43,600,673
2026-03-05	15.250	15.350	14.950	15.100	15.021	34,256,791
2026-03-04	14.370	15.180	14.370	14.800	14.722	44,086,027
2026-03-03	15.540	15.730	14.540	14.550	14.474	61,793,111
2026-03-02	15.000	15.980	15.000	15.540	15.459	54,239,347
2026-02-27	16.290	16.290	15.380	15.470	15.389	71,900,560
2026-02-26	15.730	16.560	15.630	16.450	16.364	70,981,556
2026-02-25	15.550	15.880	15.270	15.730	15.648	52,943,609
2026-02-24	15.380	15.660	14.740	15.600	15.518	84,922,070
2026-02-13	13.890	15.300	13.830	15.300	15.220	55,785,570
2026-02-12	13.600	14.250	13.450	13.910	13.837	48,611,321
2026-02-11	13.250	13.840	13.150	13.480	13.409	36,916,404
2026-02-10	13.600	13.680	13.280	13.330	13.260	51,607,845
2026-02-09	13.310	13.510	12.880	13.100	13.031	35,012,192
2026-02-06	12.700	13.300	12.630	13.090	13.021	35,385,900
2026-02-05	13.400	13.420	12.850	12.990	12.922	43,348,923
2026-02-04	13.620	14.020	13.220	13.440	13.370	51,510,601
2026-02-03	13.470	13.830	13.200	13.750	13.678	69,148,866
2026-02-02	13.310	14.030	13.160	13.470	13.399	91,410,237
2026-01-30	12.630	13.210	12.140	13.000	12.932	87,775,096
2026-01-29	12.870	13.020	12.310	12.620	12.554	105,074,820
2026-01-28	12.350	12.950	12.300	12.950	12.882	22,837,033
2026-01-27	11.900	11.940	11.220	11.770	11.708	53,760,413
2026-01-26	11.830	12.600	11.790	12.070	12.007	53,648,811
2026-01-23	11.570	12.260	11.570	11.940	11.877	65,500,349
2026-01-22	11.690	11.800	11.290	11.330	11.271	41,512,970
2026-01-21	11.500	11.860	11.450	11.670	11.609	38,122,609

← NewerPage 3 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.