Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.860	8.250	7.810	8.130	8.087	62,611,575
2025-10-24	7.700	7.900	7.620	7.770	7.729	37,866,626
2025-10-23	7.730	7.760	7.520	7.650	7.610	34,834,202
2025-10-22	7.980	8.000	7.710	7.810	7.769	60,560,114
2025-10-21	7.380	8.120	7.280	8.120	8.077	56,713,105
2025-10-20	7.590	7.680	7.260	7.380	7.341	69,077,540
2025-10-17	8.830	8.830	7.600	7.620	7.580	108,747,417
2025-10-16	8.030	8.030	8.030	8.030	7.988	0
2025-10-15	8.030	8.030	8.030	8.030	7.988	0
2025-10-14	8.030	8.030	8.030	8.030	7.988	0
2025-10-13	8.030	8.030	8.030	8.030	7.988	0
2025-10-10	8.030	8.030	8.030	8.030	7.988	0
2025-10-09	8.030	8.030	8.030	8.030	7.988	0
2025-09-30	8.030	8.030	8.030	8.030	7.988	0
2025-09-29	8.030	8.030	8.030	8.030	7.988	0
2025-09-26	7.800	8.200	7.790	8.030	7.988	57,290,922
2025-09-25	7.850	7.990	7.780	7.890	7.849	58,797,138
2025-09-24	7.520	8.040	7.440	7.870	7.829	93,198,902
2025-09-23	7.230	7.930	7.170	7.670	7.630	95,056,774
2025-09-22	7.120	7.220	7.080	7.210	7.172	17,296,400
2025-09-19	7.220	7.270	7.070	7.120	7.083	21,600,573
2025-09-18	7.430	7.500	7.150	7.220	7.182	40,590,314
2025-09-17	7.280	7.470	7.180	7.430	7.391	35,394,896
2025-09-16	7.270	7.330	7.160	7.330	7.292	30,470,200
2025-09-15	7.400	7.620	7.210	7.230	7.192	41,771,923
2025-09-12	7.340	7.370	7.190	7.200	7.162	33,049,182
2025-09-11	7.240	7.320	7.070	7.300	7.262	44,771,090
2025-09-10	7.360	7.460	7.190	7.260	7.222	57,255,881
2025-09-09	7.740	7.740	7.290	7.380	7.341	108,265,167
2025-09-08	7.360	7.810	7.330	7.810	7.769	50,998,706
2025-09-05	6.670	7.110	6.630	7.100	7.063	65,513,218
2025-09-04	6.430	7.070	6.430	6.670	6.635	57,626,896
2025-09-03	6.620	6.690	6.400	6.430	6.396	15,292,400
2025-09-02	6.650	6.700	6.480	6.590	6.556	14,943,436
2025-09-01	6.680	6.720	6.620	6.650	6.615	11,883,951
2025-08-29	6.750	6.780	6.660	6.680	6.645	14,035,100
2025-08-28	6.680	6.760	6.530	6.750	6.715	17,961,000
2025-08-27	6.840	6.870	6.670	6.680	6.645	18,040,960
2025-08-26	6.930	6.940	6.820	6.840	6.804	19,914,000
2025-08-25	6.870	7.000	6.800	6.890	6.854	27,953,566
2025-08-22	6.790	6.830	6.740	6.800	6.764	15,861,349
2025-08-21	6.800	6.900	6.740	6.780	6.745	18,609,500
2025-08-20	6.720	6.770	6.680	6.770	6.735	12,217,202
2025-08-19	6.700	6.760	6.670	6.730	6.695	11,171,361
2025-08-18	6.600	6.720	6.570	6.670	6.635	15,594,306
2025-08-15	6.580	6.710	6.570	6.600	6.565	13,673,901
2025-08-14	6.690	6.710	6.560	6.590	6.556	14,425,201
2025-08-13	6.660	6.770	6.630	6.690	6.655	17,069,816
2025-08-12	6.690	6.790	6.560	6.640	6.605	22,043,706
2025-08-11	6.560	6.650	6.550	6.640	6.605	15,308,900
2025-08-08	6.510	6.560	6.490	6.540	6.506	10,458,955
2025-08-07	6.530	6.560	6.500	6.520	6.486	10,179,500
2025-08-06	6.460	6.560	6.440	6.540	6.506	13,972,617
2025-08-05	6.400	6.470	6.370	6.470	6.436	10,495,036
2025-08-04	6.270	6.390	6.240	6.380	6.347	9,347,186
2025-08-01	6.190	6.300	6.180	6.280	6.247	10,097,400
2025-07-31	6.290	6.320	6.170	6.190	6.158	13,320,700
2025-07-30	6.380	6.390	6.260	6.310	6.277	11,816,500
2025-07-29	6.480	6.520	6.350	6.390	6.357	12,362,500
2025-07-28	6.410	6.550	6.400	6.470	6.436	13,662,565

← NewerPage 5 of 21 · 1,219 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.