Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11.570 | 12.000 | 11.470 | 11.610 | 11.549 | 50,297,184 |
| 2026-01-19 | 11.160 | 11.670 | 11.160 | 11.580 | 11.519 | 43,860,016 |
| 2026-01-16 | 11.810 | 11.960 | 11.230 | 11.300 | 11.241 | 53,242,659 |
| 2026-01-15 | 11.150 | 11.470 | 11.090 | 11.200 | 11.141 | 32,781,252 |
| 2026-01-14 | 11.370 | 11.670 | 11.110 | 11.260 | 11.201 | 54,453,747 |
| 2026-01-13 | 11.520 | 11.680 | 11.220 | 11.320 | 11.261 | 56,265,444 |
| 2026-01-12 | 12.130 | 12.200 | 11.460 | 11.530 | 11.470 | 81,735,202 |
| 2026-01-09 | 11.900 | 12.280 | 11.840 | 12.200 | 12.136 | 54,108,595 |
| 2026-01-08 | 11.860 | 11.990 | 11.720 | 11.910 | 11.848 | 44,751,702 |
| 2026-01-07 | 11.530 | 12.060 | 11.370 | 11.890 | 11.828 | 75,334,917 |
| 2026-01-06 | 11.550 | 11.680 | 11.220 | 11.480 | 11.420 | 77,961,533 |
| 2026-01-05 | 11.890 | 12.200 | 11.650 | 11.760 | 11.698 | 71,403,248 |
| 2025-12-31 | 12.200 | 12.290 | 11.500 | 11.570 | 11.509 | 102,485,011 |
| 2025-12-30 | 11.680 | 12.570 | 11.510 | 12.240 | 12.176 | 111,102,121 |
| 2025-12-29 | 10.610 | 11.720 | 10.610 | 11.720 | 11.659 | 77,900,382 |
| 2025-12-26 | 10.460 | 10.820 | 10.350 | 10.650 | 10.594 | 67,401,142 |
| 2025-12-25 | 10.380 | 10.550 | 10.240 | 10.380 | 10.326 | 70,489,650 |
| 2025-12-24 | 10.190 | 10.590 | 9.950 | 10.480 | 10.425 | 101,057,409 |
| 2025-12-23 | 10.000 | 10.250 | 9.420 | 10.030 | 9.977 | 160,375,431 |
| 2025-12-22 | 9.570 | 9.570 | 9.330 | 9.570 | 9.520 | 33,933,012 |
| 2025-12-19 | 8.830 | 8.840 | 8.560 | 8.700 | 8.654 | 27,838,999 |
| 2025-12-18 | 8.600 | 8.730 | 8.530 | 8.550 | 8.505 | 18,612,326 |
| 2025-12-17 | 8.500 | 8.710 | 8.350 | 8.680 | 8.635 | 28,544,961 |
| 2025-12-16 | 8.760 | 8.770 | 8.400 | 8.510 | 8.465 | 36,422,330 |
| 2025-12-15 | 8.990 | 9.080 | 8.740 | 8.770 | 8.724 | 29,541,787 |
| 2025-12-12 | 8.950 | 9.110 | 8.880 | 8.990 | 8.943 | 32,393,334 |
| 2025-12-11 | 9.050 | 9.150 | 8.900 | 8.940 | 8.893 | 41,181,070 |
| 2025-12-10 | 8.740 | 9.210 | 8.720 | 9.050 | 9.003 | 67,869,697 |
| 2025-12-09 | 8.500 | 8.690 | 8.460 | 8.520 | 8.475 | 22,432,108 |
| 2025-12-08 | 8.700 | 8.730 | 8.500 | 8.580 | 8.535 | 38,061,342 |
| 2025-12-05 | 8.400 | 8.860 | 8.350 | 8.700 | 8.654 | 48,967,903 |
| 2025-12-04 | 8.300 | 8.400 | 8.140 | 8.340 | 8.296 | 24,227,801 |
| 2025-12-03 | 8.240 | 8.540 | 8.190 | 8.350 | 8.306 | 32,669,442 |
| 2025-12-02 | 8.230 | 8.360 | 7.990 | 8.290 | 8.247 | 31,811,956 |
| 2025-12-01 | 8.040 | 8.340 | 8.020 | 8.140 | 8.097 | 32,163,232 |
| 2025-11-28 | 7.830 | 8.100 | 7.800 | 8.000 | 7.958 | 24,754,274 |
| 2025-11-27 | 7.800 | 8.060 | 7.740 | 7.850 | 7.809 | 30,809,311 |
| 2025-11-26 | 7.760 | 7.900 | 7.700 | 7.780 | 7.739 | 21,758,699 |
| 2025-11-25 | 7.730 | 7.910 | 7.690 | 7.740 | 7.699 | 26,254,500 |
| 2025-11-24 | 7.640 | 7.760 | 7.550 | 7.690 | 7.650 | 18,525,538 |
| 2025-11-21 | 7.810 | 7.900 | 7.530 | 7.590 | 7.550 | 31,344,315 |
| 2025-11-20 | 8.040 | 8.070 | 7.870 | 7.930 | 7.888 | 19,911,930 |
| 2025-11-19 | 8.260 | 8.350 | 7.910 | 7.980 | 7.938 | 32,358,537 |
| 2025-11-18 | 8.460 | 8.540 | 8.240 | 8.320 | 8.276 | 28,365,527 |
| 2025-11-17 | 8.530 | 8.670 | 8.400 | 8.520 | 8.475 | 30,186,512 |
| 2025-11-14 | 8.630 | 8.860 | 8.520 | 8.580 | 8.535 | 34,650,990 |
| 2025-11-13 | 8.720 | 8.870 | 8.600 | 8.700 | 8.654 | 36,750,426 |
| 2025-11-12 | 8.940 | 9.060 | 8.590 | 8.710 | 8.664 | 54,693,432 |
| 2025-11-11 | 9.030 | 9.330 | 8.940 | 9.060 | 9.013 | 52,018,880 |
| 2025-11-10 | 9.050 | 9.090 | 8.750 | 8.940 | 8.893 | 55,008,897 |
| 2025-11-07 | 9.280 | 9.490 | 9.040 | 9.040 | 8.993 | 64,903,396 |
| 2025-11-06 | 9.470 | 9.760 | 9.250 | 9.270 | 9.221 | 98,858,152 |
| 2025-11-05 | 8.760 | 9.850 | 8.730 | 9.670 | 9.619 | 129,150,980 |
| 2025-11-04 | 8.600 | 9.570 | 8.550 | 8.950 | 8.903 | 93,527,939 |
| 2025-11-03 | 8.260 | 8.770 | 8.110 | 8.710 | 8.664 | 70,695,556 |
| 2025-10-31 | 7.930 | 8.320 | 7.930 | 8.280 | 8.237 | 54,588,309 |
| 2025-10-30 | 8.130 | 8.220 | 7.920 | 7.930 | 7.888 | 44,624,692 |
| 2025-10-29 | 8.110 | 8.280 | 7.950 | 8.200 | 8.157 | 43,911,730 |
| 2025-10-28 | 8.040 | 8.270 | 7.940 | 8.150 | 8.107 | 43,654,416 |
| 2025-10-27 | 7.860 | 8.250 | 7.810 | 8.130 | 8.087 | 62,611,575 |
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.