Guangzhou Zhiguang Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.870 | 9.960 | 9.390 | 9.410 | 9.410 | 18,748,380 |
| 2026-10-21 | 10.070 | 10.120 | 9.820 | 9.860 | 9.860 | 13,096,086 |
| 2026-10-20 | 9.940 | 10.160 | 9.910 | 10.010 | 10.010 | 12,733,690 |
| 2026-10-19 | 9.880 | 10.120 | 9.750 | 10.000 | 10.000 | 16,508,913 |
| 2026-10-16 | 10.350 | 10.400 | 9.870 | 10.000 | 10.000 | 19,499,358 |
| 2026-10-15 | 10.190 | 10.450 | 10.130 | 10.220 | 10.220 | 20,539,053 |
| 2026-10-14 | 11.300 | 11.350 | 10.570 | 10.570 | 10.570 | 19,529,943 |
| 2026-10-13 | 11.320 | 11.370 | 10.690 | 10.990 | 10.990 | 26,423,916 |
| 2026-10-12 | 11.750 | 11.930 | 11.270 | 11.340 | 11.340 | 22,649,480 |
| 2026-10-09 | 12.300 | 12.330 | 11.160 | 11.570 | 11.570 | 33,731,617 |
| 2026-10-08 | 12.650 | 13.130 | 12.330 | 12.400 | 12.400 | 20,738,406 |
| 2026-09-30 | 12.300 | 12.940 | 12.260 | 12.430 | 12.430 | 24,939,268 |
| 2026-09-29 | 12.160 | 12.310 | 12.000 | 12.130 | 12.130 | 17,949,818 |
| 2026-09-28 | 13.370 | 13.410 | 12.180 | 12.260 | 12.260 | 30,902,910 |
| 2026-09-24 | 13.840 | 13.900 | 13.420 | 13.440 | 13.440 | 22,262,881 |
| 2026-09-23 | 14.520 | 14.600 | 13.850 | 13.880 | 13.880 | 37,482,281 |
| 2026-09-22 | 15.100 | 15.280 | 14.260 | 14.490 | 14.490 | 49,448,387 |
Page 1 of 1 · 17 trading days
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.