Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.110 | 8.270 | 7.770 | 7.880 | 7.744 | 85,411,952 |
| 2024-10-29 | 8.880 | 9.070 | 8.350 | 8.460 | 8.314 | 120,935,543 |
| 2024-10-28 | 7.750 | 8.340 | 7.550 | 8.340 | 8.196 | 110,121,711 |
| 2024-10-25 | 7.320 | 7.700 | 7.210 | 7.580 | 7.449 | 100,485,144 |
| 2024-10-24 | 7.000 | 7.280 | 6.870 | 7.000 | 6.879 | 47,643,900 |
| 2024-10-23 | 6.720 | 7.550 | 6.720 | 7.100 | 6.977 | 75,149,350 |
| 2024-10-22 | 7.300 | 7.300 | 6.750 | 6.870 | 6.751 | 85,617,960 |
| 2024-10-21 | 6.290 | 6.880 | 6.230 | 6.880 | 6.761 | 56,719,895 |
| 2024-10-18 | 5.880 | 6.360 | 5.720 | 6.250 | 6.142 | 62,005,315 |
| 2024-10-17 | 5.780 | 6.360 | 5.780 | 6.010 | 5.906 | 56,666,144 |
| 2024-10-16 | 6.100 | 6.160 | 5.760 | 5.780 | 5.680 | 74,234,025 |
| 2024-10-15 | 5.320 | 5.890 | 5.300 | 5.890 | 5.788 | 29,785,943 |
| 2024-10-14 | 5.140 | 5.450 | 5.100 | 5.350 | 5.257 | 15,251,047 |
| 2024-10-11 | 5.460 | 5.460 | 5.060 | 5.130 | 5.041 | 15,355,483 |
| 2024-10-10 | 5.570 | 5.640 | 5.330 | 5.460 | 5.366 | 18,201,946 |
| 2024-10-09 | 5.870 | 5.870 | 5.450 | 5.470 | 5.375 | 26,214,387 |
| 2024-10-08 | 5.980 | 5.980 | 5.650 | 5.970 | 5.867 | 40,365,388 |
| 2024-09-30 | 5.170 | 5.500 | 5.030 | 5.440 | 5.346 | 34,251,140 |
| 2024-09-27 | 4.800 | 5.080 | 4.800 | 5.030 | 4.943 | 24,694,865 |
| 2024-09-26 | 4.570 | 4.940 | 4.560 | 4.800 | 4.717 | 28,564,600 |
| 2024-09-25 | 4.510 | 4.670 | 4.510 | 4.590 | 4.511 | 18,179,408 |
| 2024-09-24 | 4.400 | 4.520 | 4.390 | 4.510 | 4.432 | 17,432,106 |
| 2024-09-23 | 4.380 | 4.450 | 4.360 | 4.400 | 4.324 | 10,208,300 |
| 2024-09-20 | 4.470 | 4.580 | 4.370 | 4.420 | 4.344 | 18,273,206 |
| 2024-09-19 | 4.370 | 4.460 | 4.280 | 4.460 | 4.383 | 19,535,400 |
| 2024-09-18 | 4.400 | 4.470 | 4.310 | 4.370 | 4.294 | 17,595,106 |
| 2024-09-13 | 4.420 | 4.470 | 4.290 | 4.290 | 4.216 | 34,440,012 |
| 2024-09-12 | 4.230 | 4.610 | 4.190 | 4.510 | 4.432 | 37,171,708 |
| 2024-09-11 | 4.140 | 4.230 | 4.120 | 4.190 | 4.118 | 4,106,251 |
| 2024-09-10 | 4.110 | 4.180 | 4.040 | 4.160 | 4.088 | 4,423,820 |
| 2024-09-09 | 4.130 | 4.160 | 4.080 | 4.100 | 4.029 | 4,051,090 |
| 2024-09-06 | 4.230 | 4.240 | 4.120 | 4.130 | 4.059 | 4,916,900 |
| 2024-09-05 | 4.260 | 4.280 | 4.200 | 4.230 | 4.157 | 3,914,300 |
| 2024-09-04 | 4.280 | 4.300 | 4.220 | 4.240 | 4.167 | 4,323,000 |
| 2024-09-03 | 4.270 | 4.320 | 4.240 | 4.270 | 4.196 | 3,998,146 |
| 2024-09-02 | 4.340 | 4.370 | 4.250 | 4.270 | 4.196 | 4,643,500 |
| 2024-08-30 | 4.250 | 4.380 | 4.240 | 4.320 | 4.245 | 6,464,058 |
| 2024-08-29 | 4.140 | 4.270 | 4.130 | 4.250 | 4.177 | 5,088,300 |
| 2024-08-28 | 4.100 | 4.190 | 4.050 | 4.150 | 4.078 | 4,220,500 |
| 2024-08-27 | 4.250 | 4.250 | 4.080 | 4.090 | 4.019 | 4,705,418 |
| 2024-08-26 | 4.120 | 4.280 | 4.110 | 4.250 | 4.177 | 5,315,258 |
| 2024-08-23 | 4.160 | 4.180 | 4.070 | 4.100 | 4.029 | 4,364,900 |
| 2024-08-22 | 4.240 | 4.260 | 4.150 | 4.160 | 4.088 | 4,701,800 |
| 2024-08-21 | 4.260 | 4.300 | 4.220 | 4.240 | 4.167 | 4,327,700 |
| 2024-08-20 | 4.400 | 4.410 | 4.230 | 4.260 | 4.186 | 5,119,800 |
| 2024-08-19 | 4.410 | 4.450 | 4.370 | 4.380 | 4.304 | 3,551,400 |
| 2024-08-16 | 4.450 | 4.480 | 4.400 | 4.410 | 4.334 | 3,615,700 |
| 2024-08-15 | 4.390 | 4.440 | 4.340 | 4.440 | 4.363 | 4,450,400 |
| 2024-08-14 | 4.430 | 4.480 | 4.390 | 4.400 | 4.324 | 3,456,500 |
| 2024-08-13 | 4.350 | 4.430 | 4.300 | 4.430 | 4.353 | 4,139,420 |
| 2024-08-12 | 4.410 | 4.450 | 4.330 | 4.350 | 4.275 | 4,013,795 |
| 2024-08-09 | 4.430 | 4.480 | 4.410 | 4.410 | 4.334 | 3,479,300 |
| 2024-08-08 | 4.410 | 4.450 | 4.380 | 4.430 | 4.353 | 4,091,100 |
| 2024-08-07 | 4.360 | 4.470 | 4.350 | 4.430 | 4.353 | 7,436,645 |
| 2024-08-06 | 4.320 | 4.370 | 4.290 | 4.330 | 4.255 | 4,989,875 |
| 2024-08-05 | 4.370 | 4.410 | 4.260 | 4.270 | 4.196 | 5,190,300 |
| 2024-08-02 | 4.380 | 4.450 | 4.350 | 4.370 | 4.294 | 5,381,500 |
| 2024-08-01 | 4.400 | 4.440 | 4.390 | 4.410 | 4.334 | 4,971,200 |
| 2024-07-31 | 4.310 | 4.410 | 4.280 | 4.400 | 4.324 | 7,199,058 |
| 2024-07-30 | 4.270 | 4.330 | 4.260 | 4.290 | 4.216 | 3,458,100 |
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.