Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.060	8.450	7.830	8.430	8.392	5,186,128
2024-01-24	7.950	8.100	7.630	7.990	7.954	5,128,839
2024-01-23	7.980	8.100	7.810	7.930	7.894	5,598,600
2024-01-22	8.580	8.750	7.910	7.950	7.914	6,216,679
2024-01-19	8.840	8.880	8.610	8.610	8.571	3,431,819
2024-01-18	8.820	9.070	8.540	8.760	8.721	4,828,747
2024-01-17	9.110	9.160	8.860	8.870	8.830	2,403,500
2024-01-16	9.190	9.190	8.930	9.110	9.069	3,019,900
2024-01-15	9.240	9.290	9.120	9.150	9.109	2,554,600
2024-01-12	9.360	9.440	9.240	9.240	9.199	2,775,400
2024-01-11	9.160	9.390	9.140	9.370	9.328	2,698,594
2024-01-10	9.260	9.310	9.020	9.110	9.069	3,258,304
2024-01-09	9.270	9.410	9.200	9.290	9.248	4,218,520
2024-01-08	9.430	9.470	9.200	9.210	9.169	3,576,200
2024-01-05	9.660	9.720	9.380	9.410	9.368	3,931,500
2024-01-04	9.720	9.760	9.590	9.660	9.617	2,795,370
2024-01-03	9.650	9.780	9.560	9.660	9.617	3,734,700
2024-01-02	9.650	9.760	9.620	9.690	9.647	3,545,971
2023-12-29	9.500	9.650	9.420	9.630	9.587	3,681,256
2023-12-28	9.320	9.520	9.220	9.460	9.418	3,838,841
2023-12-27	9.250	9.370	9.160	9.350	9.308	2,320,767
2023-12-26	9.390	9.400	9.170	9.180	9.139	3,313,288
2023-12-25	9.350	9.470	9.290	9.390	9.348	2,739,390
2023-12-22	9.570	9.580	9.330	9.370	9.328	3,729,970
2023-12-21	9.480	9.590	9.320	9.570	9.527	3,284,480
2023-12-20	9.580	9.710	9.480	9.480	9.438	2,991,100
2023-12-19	9.500	9.600	9.450	9.560	9.517	2,587,554
2023-12-18	9.650	9.680	9.460	9.490	9.447	3,667,590
2023-12-15	9.760	9.870	9.650	9.680	9.637	3,724,605
2023-12-14	9.760	9.930	9.720	9.770	9.726	4,940,480
2023-12-13	9.800	9.860	9.700	9.710	9.666	3,299,687
2023-12-12	9.770	9.890	9.730	9.820	9.776	4,009,350
2023-12-11	9.660	9.770	9.540	9.750	9.706	5,314,950
2023-12-08	9.840	10.030	9.700	9.700	9.657	5,783,028
2023-12-07	9.820	9.920	9.750	9.840	9.796	3,453,032
2023-12-06	9.830	9.920	9.750	9.820	9.776	3,684,022
2023-12-05	10.090	10.140	9.810	9.810	9.766	5,989,977
2023-12-04	10.180	10.230	10.090	10.130	10.085	4,809,262
2023-12-01	10.130	10.190	10.000	10.150	10.105	3,535,393
2023-11-30	10.220	10.250	9.970	10.110	10.065	4,224,767
2023-11-29	10.290	10.380	10.210	10.250	10.204	3,385,360
2023-11-28	10.240	10.350	10.120	10.280	10.234	4,375,958
2023-11-27	10.120	10.310	10.080	10.150	10.105	3,977,000
2023-11-24	10.410	10.420	10.100	10.120	10.075	4,780,841
2023-11-23	10.300	10.440	10.260	10.390	10.343	3,779,960
2023-11-22	10.550	10.600	10.330	10.330	10.284	5,601,300
2023-11-21	10.690	10.760	10.540	10.570	10.523	4,655,714
2023-11-20	10.580	10.760	10.550	10.730	10.682	5,521,645
2023-11-17	10.520	10.600	10.470	10.580	10.533	4,674,952
2023-11-16	10.650	10.770	10.520	10.520	10.473	6,615,403
2023-11-15	10.580	10.750	10.510	10.680	10.632	5,957,431
2023-11-14	10.440	10.590	10.430	10.560	10.513	5,380,114
2023-11-13	10.330	10.500	10.220	10.500	10.453	6,375,007
2023-11-10	10.170	10.300	10.130	10.180	10.134	3,679,500
2023-11-09	10.350	10.410	10.180	10.220	10.174	5,652,532
2023-11-08	10.330	10.430	10.230	10.350	10.304	5,951,052
2023-11-07	10.200	10.400	10.160	10.350	10.304	7,676,741
2023-11-06	10.020	10.240	10.020	10.200	10.154	7,632,668
2023-11-03	9.700	10.030	9.660	9.990	9.945	9,707,564
2023-11-02	9.880	9.950	9.670	9.690	9.647	6,702,892

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.