Guangzhou Zhiguang Electric Co Ltd historical data

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

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
2026-09-21	13.990	15.020	13.980	14.900	14.900	65,736,008
2026-09-18	13.470	13.690	13.290	13.650	13.650	31,292,881
2026-09-17	13.100	13.650	12.980	13.210	13.210	30,179,080
2026-09-16	12.580	12.980	12.520	12.920	12.920	23,802,781
2026-09-15	12.700	12.880	12.330	12.770	12.770	33,349,480
2026-09-14	12.070	12.370	11.960	12.220	12.220	11,260,773
2026-09-11	12.060	12.400	11.900	12.150	12.150	15,231,080
2026-09-10	12.300	12.350	11.970	12.200	12.200	11,530,545
2026-09-09	12.350	12.530	12.310	12.420	12.420	10,638,388
2026-09-08	12.560	12.560	12.320	12.380	12.380	13,133,172
2026-09-07	12.450	12.580	12.370	12.500	12.500	14,514,800
2026-09-04	12.660	12.870	12.430	12.520	12.520	21,521,996
2026-09-03	12.670	12.880	12.350	12.450	12.450	18,657,176
2026-09-02	12.900	12.980	12.600	12.630	12.630	22,144,660
2026-09-01	13.360	13.650	12.930	13.060	13.060	51,288,992
2026-08-31	12.690	13.410	12.690	13.410	13.410	23,398,652
2026-08-28	12.200	12.310	12.050	12.190	12.190	12,015,112
2026-08-27	12.130	12.330	12.070	12.290	12.290	11,554,820
2026-08-26	12.220	12.320	12.110	12.170	12.170	12,066,140
2026-08-25	12.160	12.310	11.870	12.220	12.220	14,695,142
2026-08-24	12.420	12.520	12.020	12.230	12.230	17,743,637
2026-08-21	12.690	12.750	12.380	12.570	12.570	14,416,802
2026-08-20	12.850	12.950	12.590	12.750	12.750	17,233,521
2026-08-19	12.900	13.190	12.580	12.650	12.650	24,716,057
2026-08-18	13.430	13.530	12.950	13.050	13.050	19,968,199
2026-08-17	13.220	13.450	12.940	13.440	13.440	18,503,152
2026-08-14	12.880	13.350	12.730	13.230	13.230	23,723,199
2026-08-13	13.310	13.420	12.840	12.870	12.870	27,023,637
2026-08-12	13.000	13.300	12.930	13.280	13.280	15,196,250
2026-08-11	12.860	13.280	12.700	13.040	13.040	20,394,430
2026-08-10	13.120	13.160	12.730	12.970	12.970	18,286,164
2026-08-07	12.800	12.990	12.650	12.910	12.910	24,981,340
2026-08-06	12.400	12.830	12.300	12.830	12.830	27,657,576
2026-08-05	11.950	12.500	11.830	12.450	12.450	31,033,389
2026-08-04	11.500	11.780	11.320	11.780	11.780	24,290,273
2026-08-03	10.850	11.460	10.840	11.320	11.320	24,852,412
2026-07-31	10.670	11.110	10.670	10.850	10.850	25,970,740
2026-07-30	10.950	11.110	10.340	10.400	10.400	24,508,600
2026-07-29	10.830	11.170	10.560	11.030	11.030	21,368,320
2026-07-28	10.920	11.170	10.800	10.900	10.900	17,942,477
2026-07-27	10.600	11.080	10.520	11.060	11.060	18,036,713
2026-07-24	11.010	11.130	10.580	10.630	10.630	19,641,479
2026-07-23	10.600	11.170	10.600	11.150	11.150	23,367,664

Page 1 of 1 · 60 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.