Guangzhou Zhiguang Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.210	6.450	6.070	6.100	5.995	56,477,316
2025-04-25	5.670	6.280	5.670	6.280	6.171	33,445,087
2025-04-24	5.660	5.800	5.590	5.710	5.611	15,814,955
2025-04-23	5.630	5.660	5.570	5.580	5.484	7,071,900
2025-04-22	5.650	5.720	5.550	5.570	5.474	9,248,402
2025-04-21	5.500	5.640	5.420	5.610	5.513	10,210,700
2025-04-18	5.610	5.620	5.470	5.510	5.415	6,304,800
2025-04-17	5.380	5.620	5.380	5.560	5.464	10,019,500
2025-04-16	5.530	5.610	5.340	5.400	5.307	9,189,600
2025-04-15	5.540	5.610	5.510	5.580	5.484	7,156,600
2025-04-14	5.470	5.710	5.450	5.530	5.434	11,387,244
2025-04-11	5.280	5.550	5.220	5.430	5.336	14,106,822
2025-04-10	5.240	5.380	5.220	5.280	5.189	11,825,181
2025-04-09	4.960	5.190	4.580	5.140	5.051	17,105,661
2025-04-08	5.180	5.340	4.900	5.050	4.963	17,956,534
2025-04-07	5.600	5.600	5.340	5.340	5.248	12,215,400
2025-04-03	5.890	5.980	5.830	5.930	5.827	7,084,900
2025-04-02	5.890	5.970	5.850	5.900	5.798	4,341,900
2025-04-01	5.840	5.960	5.820	5.890	5.788	5,755,000
2025-03-31	5.870	5.900	5.730	5.810	5.710	8,549,500
2025-03-28	6.040	6.050	5.900	5.910	5.808	7,959,400
2025-03-27	6.110	6.130	5.980	6.020	5.916	8,446,200
2025-03-26	6.070	6.180	6.020	6.120	6.014	8,067,520
2025-03-25	6.020	6.140	6.000	6.050	5.945	8,743,800
2025-03-24	6.250	6.270	5.900	6.050	5.945	17,628,247
2025-03-21	6.400	6.460	6.200	6.230	6.122	13,679,602
2025-03-20	6.310	6.460	6.290	6.390	6.280	10,736,094
2025-03-19	6.400	6.420	6.290	6.320	6.211	9,958,700
2025-03-18	6.450	6.460	6.330	6.370	6.260	11,442,526
2025-03-17	6.420	6.540	6.400	6.430	6.319	17,375,904
2025-03-14	6.460	6.500	6.320	6.410	6.299	16,730,275
2025-03-13	6.560	6.660	6.380	6.470	6.358	21,623,102
2025-03-12	6.180	6.680	6.170	6.560	6.447	43,511,841
2025-03-11	6.050	6.240	6.020	6.170	6.063	11,120,500
2025-03-10	6.150	6.220	6.080	6.120	6.014	10,604,000
2025-03-07	6.300	6.340	6.140	6.170	6.063	16,043,800
2025-03-06	6.320	6.370	6.270	6.350	6.240	13,288,348
2025-03-05	6.320	6.480	6.240	6.290	6.181	11,314,402
2025-03-04	6.160	6.350	6.160	6.310	6.201	11,965,485
2025-03-03	6.240	6.320	6.160	6.200	6.093	9,550,037
2025-02-28	6.310	6.340	6.170	6.170	6.063	11,265,952
2025-02-27	6.400	6.430	6.200	6.320	6.211	12,161,000
2025-02-26	6.390	6.420	6.290	6.400	6.289	18,335,400
2025-02-25	6.150	6.630	6.120	6.340	6.230	32,002,027
2025-02-24	6.180	6.250	6.100	6.220	6.112	12,300,010
2025-02-21	6.180	6.230	6.100	6.210	6.103	12,269,100
2025-02-20	6.150	6.170	6.070	6.130	6.024	10,710,900
2025-02-19	6.050	6.170	6.050	6.170	6.063	8,949,649
2025-02-18	6.290	6.320	6.050	6.060	5.955	12,254,100
2025-02-17	6.180	6.250	6.140	6.210	6.103	9,853,000
2025-02-14	6.250	6.290	6.130	6.170	6.063	10,736,810
2025-02-13	6.300	6.420	6.230	6.260	6.152	15,073,268
2025-02-12	6.270	6.400	6.170	6.320	6.211	21,632,004
2025-02-11	6.130	6.350	6.010	6.320	6.211	24,747,204
2025-02-10	6.030	6.110	6.020	6.110	6.004	10,068,500
2025-02-07	5.900	6.100	5.900	6.020	5.916	16,319,200
2025-02-06	5.750	5.920	5.700	5.920	5.818	11,827,256
2025-02-05	5.740	5.880	5.700	5.780	5.680	8,772,000
2025-01-27	5.780	5.840	5.660	5.690	5.592	6,726,700
2025-01-24	5.750	5.800	5.700	5.760	5.660	8,841,937

← NewerPage 7 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.