Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.660 | 7.660 | 7.410 | 7.480 | 7.446 | 6,866,200 |
| 2024-04-29 | 7.500 | 7.660 | 7.470 | 7.630 | 7.596 | 8,284,718 |
| 2024-04-26 | 7.300 | 7.570 | 7.230 | 7.500 | 7.466 | 9,324,700 |
| 2024-04-25 | 7.320 | 7.500 | 7.250 | 7.310 | 7.277 | 8,931,972 |
| 2024-04-24 | 7.070 | 7.520 | 7.020 | 7.370 | 7.337 | 12,670,281 |
| 2024-04-23 | 6.950 | 7.560 | 6.830 | 7.230 | 7.198 | 14,621,645 |
| 2024-04-22 | 6.980 | 7.270 | 6.750 | 7.110 | 7.078 | 11,173,636 |
| 2024-04-19 | 6.880 | 7.000 | 6.770 | 6.870 | 6.839 | 5,734,307 |
| 2024-04-18 | 6.940 | 7.120 | 6.720 | 6.920 | 6.889 | 8,539,489 |
| 2024-04-17 | 6.350 | 6.950 | 6.350 | 6.940 | 6.909 | 10,106,583 |
| 2024-04-16 | 6.960 | 6.980 | 6.130 | 6.190 | 6.162 | 12,069,151 |
| 2024-04-15 | 7.640 | 7.700 | 6.850 | 7.060 | 7.028 | 11,948,914 |
| 2024-04-12 | 7.730 | 7.870 | 7.620 | 7.650 | 7.616 | 6,211,416 |
| 2024-04-11 | 7.500 | 7.820 | 7.410 | 7.730 | 7.695 | 8,220,419 |
| 2024-04-10 | 7.820 | 7.850 | 7.400 | 7.540 | 7.506 | 8,628,977 |
| 2024-04-09 | 7.780 | 8.090 | 7.780 | 7.870 | 7.835 | 8,536,874 |
| 2024-04-08 | 8.090 | 8.090 | 7.710 | 7.710 | 7.675 | 8,853,896 |
| 2024-04-03 | 8.340 | 8.360 | 8.010 | 8.080 | 8.044 | 11,921,447 |
| 2024-04-02 | 8.520 | 8.780 | 8.280 | 8.350 | 8.313 | 19,061,492 |
| 2024-04-01 | 8.310 | 9.070 | 8.150 | 8.770 | 8.731 | 24,600,115 |
| 2024-03-29 | 7.850 | 8.310 | 7.810 | 8.310 | 8.273 | 4,323,503 |
| 2024-03-28 | 7.480 | 7.990 | 7.470 | 7.860 | 7.825 | 7,316,012 |
| 2024-03-27 | 7.800 | 7.820 | 7.460 | 7.480 | 7.446 | 5,970,540 |
| 2024-03-26 | 7.930 | 8.020 | 7.660 | 7.820 | 7.785 | 7,002,544 |
| 2024-03-25 | 8.080 | 8.230 | 7.910 | 7.940 | 7.904 | 8,423,200 |
| 2024-03-22 | 8.230 | 8.280 | 7.990 | 8.110 | 8.074 | 10,220,794 |
| 2024-03-21 | 8.240 | 8.520 | 8.050 | 8.370 | 8.333 | 13,196,095 |
| 2024-03-20 | 8.140 | 8.250 | 8.100 | 8.240 | 8.203 | 6,322,970 |
| 2024-03-19 | 8.050 | 8.220 | 7.990 | 8.080 | 8.044 | 6,528,589 |
| 2024-03-18 | 7.920 | 8.050 | 7.860 | 8.040 | 8.004 | 6,873,990 |
| 2024-03-15 | 7.680 | 7.880 | 7.590 | 7.880 | 7.845 | 8,140,818 |
| 2024-03-14 | 7.830 | 7.850 | 7.500 | 7.630 | 7.596 | 6,465,165 |
| 2024-03-13 | 7.740 | 7.930 | 7.660 | 7.830 | 7.795 | 7,308,495 |
| 2024-03-12 | 7.580 | 7.790 | 7.550 | 7.750 | 7.715 | 7,887,004 |
| 2024-03-11 | 7.490 | 7.600 | 7.390 | 7.580 | 7.546 | 6,220,183 |
| 2024-03-08 | 7.280 | 7.480 | 7.250 | 7.480 | 7.446 | 5,660,962 |
| 2024-03-07 | 7.390 | 7.500 | 7.250 | 7.290 | 7.257 | 6,175,866 |
| 2024-03-06 | 7.280 | 7.450 | 7.190 | 7.390 | 7.357 | 6,279,101 |
| 2024-03-05 | 7.480 | 7.480 | 7.220 | 7.260 | 7.227 | 6,253,080 |
| 2024-03-04 | 7.500 | 7.640 | 7.300 | 7.490 | 7.456 | 8,526,605 |
| 2024-03-01 | 7.330 | 7.590 | 7.330 | 7.550 | 7.516 | 10,574,300 |
| 2024-02-29 | 6.710 | 7.340 | 6.710 | 7.320 | 7.287 | 12,833,692 |
| 2024-02-28 | 7.710 | 7.820 | 6.790 | 6.820 | 6.789 | 15,479,166 |
| 2024-02-27 | 7.340 | 7.620 | 7.210 | 7.620 | 7.586 | 8,511,104 |
| 2024-02-26 | 7.200 | 7.580 | 7.070 | 7.380 | 7.347 | 10,602,853 |
| 2024-02-23 | 6.790 | 7.170 | 6.790 | 7.150 | 7.118 | 11,128,672 |
| 2024-02-22 | 6.480 | 6.790 | 6.480 | 6.780 | 6.750 | 9,234,143 |
| 2024-02-21 | 6.320 | 6.700 | 6.200 | 6.470 | 6.441 | 10,212,127 |
| 2024-02-20 | 6.130 | 6.360 | 6.000 | 6.350 | 6.322 | 9,318,451 |
| 2024-02-19 | 6.100 | 6.420 | 6.040 | 6.200 | 6.172 | 17,825,439 |
| 2024-02-08 | 5.180 | 6.070 | 5.010 | 6.000 | 5.973 | 19,764,056 |
| 2024-02-07 | 5.560 | 5.670 | 5.000 | 5.120 | 5.097 | 17,900,138 |
| 2024-02-06 | 5.260 | 5.770 | 4.840 | 5.510 | 5.485 | 15,987,271 |
| 2024-02-05 | 6.470 | 6.500 | 5.190 | 5.480 | 5.455 | 15,548,619 |
| 2024-02-02 | 6.980 | 7.100 | 6.190 | 6.480 | 6.451 | 8,342,830 |
| 2024-02-01 | 7.100 | 7.120 | 6.730 | 6.920 | 6.889 | 6,832,290 |
| 2024-01-31 | 7.500 | 7.650 | 7.050 | 7.070 | 7.038 | 6,548,244 |
| 2024-01-30 | 8.080 | 8.080 | 7.620 | 7.660 | 7.626 | 4,850,831 |
| 2024-01-29 | 8.440 | 8.440 | 7.970 | 8.040 | 8.004 | 4,418,930 |
| 2024-01-26 | 8.480 | 8.560 | 8.370 | 8.410 | 8.372 | 3,702,556 |
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.