Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.440	6.450	6.370	6.390	6.357	7,498,044
2025-07-24	6.410	6.440	6.380	6.430	6.396	8,038,620
2025-07-23	6.580	6.610	6.400	6.420	6.386	13,955,828
2025-07-22	6.540	6.580	6.440	6.560	6.526	13,651,232
2025-07-21	6.390	6.540	6.370	6.520	6.486	11,822,234
2025-07-18	6.400	6.400	6.310	6.370	6.337	7,767,046
2025-07-17	6.350	6.390	6.320	6.340	6.307	9,306,602
2025-07-16	6.390	6.420	6.320	6.350	6.317	6,593,816
2025-07-15	6.540	6.540	6.360	6.380	6.347	9,140,336
2025-07-14	6.470	6.530	6.430	6.510	6.476	7,785,174
2025-07-11	6.500	6.530	6.410	6.480	6.446	11,053,200
2025-07-10	6.550	6.590	6.460	6.510	6.476	7,837,100
2025-07-09	6.600	6.630	6.570	6.600	6.486	9,212,602
2025-07-08	6.560	6.600	6.530	6.590	6.476	9,598,400
2025-07-07	6.450	6.550	6.440	6.540	6.427	11,408,900
2025-07-04	6.530	6.620	6.440	6.460	6.348	12,303,000
2025-07-03	6.490	6.530	6.460	6.520	6.407	9,264,123
2025-07-02	6.450	6.510	6.450	6.500	6.388	11,011,404
2025-07-01	6.480	6.500	6.400	6.480	6.368	9,818,000
2025-06-30	6.390	6.500	6.350	6.470	6.358	11,761,800
2025-06-27	6.340	6.420	6.330	6.390	6.280	10,544,700
2025-06-26	6.330	6.380	6.300	6.340	6.230	9,149,204
2025-06-25	6.340	6.370	6.290	6.330	6.221	9,075,500
2025-06-24	6.120	6.300	6.110	6.300	6.191	11,588,504
2025-06-23	6.030	6.140	5.970	6.130	6.024	9,361,800
2025-06-20	5.960	6.080	5.960	6.000	5.896	6,168,200
2025-06-19	6.070	6.140	5.950	5.970	5.867	8,310,200
2025-06-18	6.100	6.170	6.060	6.110	6.004	7,039,800
2025-06-17	6.080	6.150	6.030	6.150	6.044	7,880,500
2025-06-16	6.000	6.110	5.990	6.070	5.965	6,704,130
2025-06-13	6.130	6.140	6.010	6.010	5.906	9,160,800
2025-06-12	6.170	6.170	6.040	6.120	6.014	15,461,570
2025-06-11	6.300	6.340	6.240	6.260	6.152	8,580,140
2025-06-10	6.400	6.410	6.230	6.300	6.191	12,261,100
2025-06-09	6.350	6.430	6.330	6.380	6.270	11,905,200
2025-06-06	6.300	6.480	6.280	6.380	6.270	22,289,600
2025-06-05	6.280	6.370	6.250	6.280	6.171	12,061,344
2025-06-04	6.220	6.320	6.210	6.220	6.112	8,221,500
2025-06-03	6.200	6.250	6.170	6.210	6.103	7,928,998
2025-05-30	6.360	6.360	6.190	6.210	6.103	9,638,900
2025-05-29	6.210	6.370	6.210	6.350	6.240	9,897,004
2025-05-28	6.420	6.430	6.220	6.240	6.132	16,086,000
2025-05-27	6.440	6.500	6.370	6.430	6.319	9,609,000
2025-05-26	6.300	6.520	6.280	6.470	6.358	15,086,110
2025-05-23	6.390	6.400	6.280	6.300	6.191	16,512,716
2025-05-22	6.520	6.690	6.430	6.450	6.338	18,885,300
2025-05-21	6.610	6.770	6.550	6.570	6.456	24,654,802
2025-05-20	6.610	6.750	6.520	6.630	6.515	32,460,620
2025-05-19	6.490	6.640	6.330	6.560	6.447	43,699,242
2025-05-16	6.190	6.330	6.180	6.240	6.132	10,518,100
2025-05-15	6.270	6.290	6.160	6.200	6.093	10,540,833
2025-05-14	6.250	6.290	6.190	6.240	6.132	10,619,002
2025-05-13	6.380	6.380	6.190	6.250	6.142	10,931,302
2025-05-12	6.320	6.360	6.240	6.300	6.191	12,815,300
2025-05-09	6.310	6.340	6.220	6.290	6.181	14,388,200
2025-05-08	6.230	6.390	6.210	6.320	6.211	18,201,600
2025-05-07	6.270	6.350	6.180	6.260	6.152	19,662,071
2025-05-06	6.200	6.240	6.120	6.220	6.112	21,675,073
2025-04-30	6.060	6.250	6.060	6.120	6.014	19,252,513
2025-04-29	6.100	6.150	6.000	6.100	5.995	23,235,677

← NewerPage 6 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.