Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.190 | 6.290 | 6.110 | 6.240 | 6.226 | 3,303,936 |
| 2024-07-26 | 6.010 | 6.180 | 5.930 | 6.160 | 6.146 | 3,451,900 |
| 2024-07-25 | 5.880 | 6.090 | 5.810 | 5.970 | 5.957 | 3,009,000 |
| 2024-07-24 | 5.950 | 6.100 | 5.920 | 5.930 | 5.917 | 3,404,760 |
| 2024-07-23 | 6.120 | 6.190 | 6.000 | 6.010 | 5.997 | 2,988,448 |
| 2024-07-22 | 5.990 | 6.150 | 5.970 | 6.120 | 6.107 | 3,167,600 |
| 2024-07-19 | 5.850 | 6.050 | 5.810 | 5.990 | 5.977 | 3,585,448 |
| 2024-07-18 | 5.910 | 5.910 | 5.660 | 5.860 | 5.847 | 4,386,800 |
| 2024-07-17 | 6.100 | 6.120 | 5.920 | 5.920 | 5.907 | 3,923,624 |
| 2024-07-16 | 6.100 | 6.200 | 6.040 | 6.120 | 6.107 | 2,847,600 |
| 2024-07-15 | 6.300 | 6.330 | 6.060 | 6.100 | 6.087 | 3,571,330 |
| 2024-07-12 | 6.620 | 6.630 | 6.300 | 6.360 | 6.346 | 4,568,605 |
| 2024-07-11 | 6.150 | 6.400 | 6.130 | 6.390 | 6.376 | 4,653,990 |
| 2024-07-10 | 6.100 | 6.160 | 6.010 | 6.030 | 6.017 | 3,369,200 |
| 2024-07-09 | 5.750 | 6.140 | 5.750 | 6.130 | 6.117 | 4,751,280 |
| 2024-07-08 | 6.250 | 6.330 | 5.960 | 5.980 | 5.967 | 4,024,200 |
| 2024-07-05 | 6.180 | 6.280 | 6.040 | 6.240 | 6.226 | 3,416,594 |
| 2024-07-04 | 6.420 | 6.470 | 6.110 | 6.140 | 6.127 | 3,875,500 |
| 2024-07-03 | 6.560 | 6.570 | 6.380 | 6.410 | 6.396 | 3,160,060 |
| 2024-07-02 | 6.470 | 6.640 | 6.440 | 6.560 | 6.546 | 3,487,890 |
| 2024-07-01 | 6.610 | 6.620 | 6.350 | 6.480 | 6.466 | 4,101,500 |
| 2024-06-28 | 6.470 | 6.710 | 6.410 | 6.610 | 6.596 | 5,014,462 |
| 2024-06-27 | 6.500 | 6.600 | 6.410 | 6.470 | 6.456 | 4,300,525 |
| 2024-06-26 | 6.170 | 6.540 | 6.090 | 6.520 | 6.506 | 4,470,500 |
| 2024-06-25 | 6.180 | 6.330 | 6.100 | 6.180 | 6.166 | 4,316,890 |
| 2024-06-24 | 6.430 | 6.490 | 6.150 | 6.180 | 6.166 | 4,865,124 |
| 2024-06-21 | 6.560 | 6.640 | 6.360 | 6.540 | 6.526 | 3,512,520 |
| 2024-06-20 | 6.740 | 6.840 | 6.570 | 6.600 | 6.586 | 4,179,000 |
| 2024-06-19 | 6.800 | 6.970 | 6.760 | 6.800 | 6.785 | 4,160,637 |
| 2024-06-18 | 6.510 | 6.910 | 6.440 | 6.810 | 6.795 | 6,164,802 |
| 2024-06-17 | 6.530 | 6.630 | 6.500 | 6.550 | 6.521 | 2,867,300 |
| 2024-06-14 | 6.540 | 6.620 | 6.410 | 6.570 | 6.541 | 3,447,684 |
| 2024-06-13 | 6.540 | 6.620 | 6.470 | 6.530 | 6.501 | 3,932,800 |
| 2024-06-12 | 6.440 | 6.600 | 6.360 | 6.540 | 6.511 | 3,704,135 |
| 2024-06-11 | 6.360 | 6.450 | 6.110 | 6.430 | 6.401 | 5,409,450 |
| 2024-06-07 | 6.280 | 6.400 | 6.150 | 6.360 | 6.332 | 6,034,350 |
| 2024-06-06 | 6.600 | 6.610 | 5.950 | 6.060 | 6.033 | 8,513,150 |
| 2024-06-05 | 6.650 | 6.720 | 6.510 | 6.560 | 6.531 | 3,523,000 |
| 2024-06-04 | 7.040 | 7.040 | 6.610 | 6.730 | 6.700 | 6,554,800 |
| 2024-06-03 | 7.360 | 7.390 | 6.990 | 7.040 | 7.008 | 5,507,800 |
| 2024-05-31 | 7.150 | 7.360 | 7.090 | 7.330 | 7.297 | 4,850,779 |
| 2024-05-30 | 7.110 | 7.230 | 6.980 | 7.140 | 7.108 | 3,594,800 |
| 2024-05-29 | 7.260 | 7.320 | 7.080 | 7.160 | 7.128 | 3,731,185 |
| 2024-05-28 | 7.140 | 7.300 | 7.050 | 7.200 | 7.168 | 3,512,285 |
| 2024-05-27 | 7.220 | 7.240 | 6.970 | 7.200 | 7.168 | 4,719,900 |
| 2024-05-24 | 7.370 | 7.490 | 7.150 | 7.160 | 7.128 | 6,346,538 |
| 2024-05-23 | 7.500 | 7.570 | 7.350 | 7.400 | 7.367 | 5,586,273 |
| 2024-05-22 | 7.500 | 7.510 | 7.300 | 7.480 | 7.446 | 3,925,674 |
| 2024-05-21 | 7.640 | 7.640 | 7.350 | 7.410 | 7.377 | 5,112,062 |
| 2024-05-20 | 7.600 | 7.710 | 7.490 | 7.640 | 7.606 | 4,891,870 |
| 2024-05-17 | 7.280 | 7.620 | 7.270 | 7.610 | 7.576 | 6,304,830 |
| 2024-05-16 | 7.310 | 7.440 | 7.270 | 7.290 | 7.257 | 5,108,650 |
| 2024-05-15 | 7.350 | 7.450 | 7.250 | 7.270 | 7.237 | 3,842,770 |
| 2024-05-14 | 7.400 | 7.530 | 7.360 | 7.380 | 7.347 | 4,810,322 |
| 2024-05-13 | 7.710 | 7.710 | 7.370 | 7.410 | 7.377 | 6,028,996 |
| 2024-05-10 | 7.830 | 7.910 | 7.690 | 7.770 | 7.735 | 7,375,289 |
| 2024-05-09 | 7.620 | 7.890 | 7.620 | 7.800 | 7.765 | 6,754,631 |
| 2024-05-08 | 7.740 | 7.860 | 7.590 | 7.630 | 7.596 | 6,050,200 |
| 2024-05-07 | 7.500 | 7.800 | 7.460 | 7.780 | 7.745 | 8,712,113 |
| 2024-05-06 | 7.560 | 7.660 | 7.480 | 7.510 | 7.476 | 5,721,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0160 CNY |
| 2025-07-08 | 0.0100 CNY |
| 2024-06-18 | 0.0150 CNY |
| 2023-07-03 | 0.0160 CNY |
| 2022-05-31 | 0.0170 CNY |
| 2021-06-21 | 0.0150 CNY |
| 2020-05-15 | 0.0450 CNY |
| 2019-05-28 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.