Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.930 | 6.000 | 5.770 | 5.780 | 5.680 | 12,747,500 |
| 2025-01-22 | 5.910 | 6.010 | 5.820 | 5.890 | 5.788 | 13,051,400 |
| 2025-01-21 | 5.910 | 6.000 | 5.800 | 5.920 | 5.818 | 14,553,104 |
| 2025-01-20 | 5.720 | 5.910 | 5.620 | 5.860 | 5.759 | 14,387,670 |
| 2025-01-17 | 5.850 | 5.900 | 5.770 | 5.860 | 5.759 | 6,813,600 |
| 2025-01-16 | 5.900 | 5.910 | 5.810 | 5.870 | 5.768 | 8,123,600 |
| 2025-01-15 | 5.800 | 5.880 | 5.720 | 5.820 | 5.719 | 8,680,100 |
| 2025-01-14 | 5.620 | 5.800 | 5.610 | 5.800 | 5.700 | 8,404,400 |
| 2025-01-13 | 5.600 | 5.600 | 5.390 | 5.580 | 5.484 | 9,090,900 |
| 2025-01-10 | 5.850 | 5.910 | 5.620 | 5.620 | 5.523 | 6,704,300 |
| 2025-01-09 | 5.810 | 5.910 | 5.780 | 5.860 | 5.759 | 7,169,898 |
| 2025-01-08 | 5.970 | 5.970 | 5.650 | 5.830 | 5.729 | 9,997,539 |
| 2025-01-07 | 5.700 | 5.920 | 5.690 | 5.910 | 5.808 | 10,736,947 |
| 2025-01-06 | 5.610 | 5.710 | 5.460 | 5.670 | 5.572 | 9,686,179 |
| 2025-01-03 | 5.990 | 6.060 | 5.600 | 5.660 | 5.562 | 13,358,697 |
| 2025-01-02 | 6.140 | 6.160 | 5.910 | 5.950 | 5.847 | 13,353,850 |
| 2024-12-31 | 6.300 | 6.690 | 6.120 | 6.150 | 6.044 | 14,614,543 |
| 2024-12-30 | 6.500 | 6.550 | 6.240 | 6.280 | 6.171 | 16,301,100 |
| 2024-12-27 | 6.410 | 6.750 | 6.330 | 6.560 | 6.447 | 23,814,900 |
| 2024-12-26 | 6.220 | 6.430 | 6.210 | 6.320 | 6.211 | 10,969,922 |
| 2024-12-25 | 6.450 | 6.500 | 6.010 | 6.200 | 6.093 | 17,204,900 |
| 2024-12-24 | 6.450 | 6.700 | 6.400 | 6.490 | 6.378 | 13,174,426 |
| 2024-12-23 | 6.900 | 6.950 | 6.390 | 6.450 | 6.338 | 29,281,882 |
| 2024-12-20 | 6.810 | 7.030 | 6.760 | 6.970 | 6.849 | 21,546,700 |
| 2024-12-19 | 6.610 | 6.930 | 6.600 | 6.850 | 6.732 | 19,618,164 |
| 2024-12-18 | 6.760 | 6.820 | 6.630 | 6.670 | 6.555 | 18,112,200 |
| 2024-12-17 | 6.890 | 7.200 | 6.770 | 6.820 | 6.702 | 34,170,647 |
| 2024-12-16 | 6.810 | 7.040 | 6.800 | 6.890 | 6.771 | 16,978,075 |
| 2024-12-13 | 6.920 | 6.930 | 6.800 | 6.820 | 6.702 | 14,687,900 |
| 2024-12-12 | 7.070 | 7.080 | 6.860 | 6.970 | 6.849 | 19,360,000 |
| 2024-12-11 | 6.860 | 7.150 | 6.810 | 7.070 | 6.948 | 30,221,900 |
| 2024-12-10 | 7.050 | 7.090 | 6.840 | 6.850 | 6.732 | 17,716,400 |
| 2024-12-09 | 6.920 | 7.000 | 6.770 | 6.850 | 6.732 | 12,053,600 |
| 2024-12-06 | 6.880 | 6.940 | 6.790 | 6.930 | 6.810 | 15,644,300 |
| 2024-12-05 | 6.800 | 6.980 | 6.760 | 6.910 | 6.791 | 12,925,800 |
| 2024-12-04 | 6.890 | 7.100 | 6.810 | 6.840 | 6.722 | 21,119,657 |
| 2024-12-03 | 6.920 | 7.030 | 6.800 | 6.890 | 6.771 | 14,712,900 |
| 2024-12-02 | 6.810 | 7.000 | 6.780 | 6.940 | 6.820 | 17,938,860 |
| 2024-11-29 | 6.900 | 6.920 | 6.690 | 6.810 | 6.692 | 24,564,542 |
| 2024-11-28 | 6.650 | 7.150 | 6.650 | 6.970 | 6.849 | 36,846,360 |
| 2024-11-27 | 6.520 | 6.590 | 6.350 | 6.580 | 6.466 | 14,313,400 |
| 2024-11-26 | 6.580 | 6.740 | 6.520 | 6.550 | 6.437 | 12,385,150 |
| 2024-11-25 | 6.620 | 6.700 | 6.440 | 6.590 | 6.476 | 19,100,729 |
| 2024-11-22 | 6.950 | 7.190 | 6.630 | 6.640 | 6.525 | 28,041,960 |
| 2024-11-21 | 6.640 | 7.140 | 6.620 | 6.950 | 6.830 | 28,960,688 |
| 2024-11-20 | 6.580 | 6.710 | 6.550 | 6.700 | 6.584 | 14,675,096 |
| 2024-11-19 | 6.350 | 6.640 | 6.350 | 6.630 | 6.515 | 19,539,500 |
| 2024-11-18 | 6.620 | 6.720 | 6.250 | 6.330 | 6.221 | 25,307,657 |
| 2024-11-15 | 6.810 | 6.970 | 6.610 | 6.610 | 6.496 | 23,440,657 |
| 2024-11-14 | 7.130 | 7.290 | 6.870 | 6.900 | 6.781 | 22,010,900 |
| 2024-11-13 | 7.150 | 7.290 | 6.950 | 7.150 | 7.026 | 30,678,216 |
| 2024-11-12 | 7.500 | 7.530 | 7.210 | 7.280 | 7.154 | 37,803,138 |
| 2024-11-11 | 7.570 | 7.660 | 7.310 | 7.560 | 7.429 | 51,299,660 |
| 2024-11-08 | 7.140 | 7.560 | 7.130 | 7.500 | 7.370 | 65,366,574 |
| 2024-11-07 | 6.980 | 7.130 | 6.890 | 7.060 | 6.938 | 43,306,195 |
| 2024-11-06 | 7.150 | 7.150 | 6.890 | 6.990 | 6.869 | 38,730,100 |
| 2024-11-05 | 7.010 | 7.140 | 6.980 | 7.050 | 6.928 | 47,860,200 |
| 2024-11-04 | 6.800 | 7.080 | 6.800 | 7.010 | 6.889 | 44,119,017 |
| 2024-11-01 | 7.750 | 7.840 | 7.120 | 7.120 | 6.997 | 60,116,397 |
| 2024-10-31 | 7.760 | 8.160 | 7.710 | 7.910 | 7.773 | 70,562,300 |
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.