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
2023-11-01	9.800	9.890	9.750	9.820	9.776	6,712,906
2023-10-31	9.990	10.090	9.780	9.830	9.786	10,661,540
2023-10-30	9.890	10.020	9.680	10.010	9.965	14,606,792
2023-10-27	10.600	10.640	9.770	9.920	9.876	23,435,417
2023-10-26	10.340	10.700	10.320	10.690	10.642	8,334,152
2023-10-25	10.340	10.500	10.200	10.440	10.393	6,054,048
2023-10-24	10.070	10.450	9.980	10.330	10.284	6,871,102
2023-10-23	10.250	10.400	9.960	10.070	10.025	6,558,027
2023-10-20	10.420	10.620	10.250	10.270	10.224	7,276,680
2023-10-19	10.460	10.830	10.460	10.510	10.463	8,844,483
2023-10-18	10.680	10.680	10.380	10.460	10.413	6,885,162
2023-10-17	10.700	10.820	10.560	10.750	10.702	8,995,128
2023-10-16	10.900	10.980	10.590	10.670	10.622	10,220,240
2023-10-13	10.950	11.100	10.850	10.880	10.831	10,330,783
2023-10-12	11.150	11.180	10.860	10.970	10.921	10,601,949
2023-10-11	11.060	11.240	10.950	11.150	11.100	11,981,255
2023-10-10	11.170	11.320	11.010	11.050	11.000	14,880,095
2023-10-09	11.050	11.290	11.000	11.150	11.100	16,668,808
2023-09-28	10.710	11.020	10.700	10.950	10.901	12,427,283
2023-09-27	10.600	10.750	10.440	10.610	10.562	8,643,927
2023-09-26	10.640	10.740	10.470	10.570	10.523	8,423,773
2023-09-25	10.600	10.840	10.600	10.750	10.702	9,196,663
2023-09-22	10.430	10.750	10.310	10.730	10.682	9,227,893
2023-09-21	10.210	10.560	10.210	10.430	10.383	9,118,370
2023-09-20	10.360	10.500	10.290	10.300	10.254	6,494,125
2023-09-19	10.590	10.650	10.310	10.370	10.324	9,264,988
2023-09-18	10.580	10.780	10.430	10.650	10.602	10,750,668
2023-09-15	10.880	10.920	10.570	10.650	10.602	11,983,263
2023-09-14	10.590	11.080	10.590	10.770	10.722	17,618,247
2023-09-13	10.800	10.830	10.550	10.660	10.612	17,469,221
2023-09-12	11.010	11.260	10.860	10.970	10.921	18,124,610
2023-09-11	11.800	11.800	11.000	11.130	11.080	28,392,437
2023-09-08	11.500	11.870	11.300	11.870	11.817	38,508,102
2023-09-07	11.040	11.970	10.860	11.830	11.777	55,323,979
2023-09-06	10.990	11.290	10.700	11.200	11.150	29,572,508
2023-09-05	11.030	11.250	10.920	11.000	10.951	20,849,027
2023-09-04	10.970	11.170	10.800	11.050	11.000	20,299,374
2023-09-01	11.250	11.400	10.820	10.950	10.901	19,932,646
2023-08-31	11.270	11.620	11.160	11.300	11.249	29,302,777
2023-08-30	12.000	12.370	11.400	11.490	11.439	52,515,534
2023-08-29	9.780	11.660	9.770	11.660	11.608	49,665,409
2023-08-28	10.560	10.650	9.720	9.720	9.676	14,686,897
2023-08-25	10.220	10.320	9.860	9.930	9.886	16,626,400
2023-08-24	10.450	10.700	10.280	10.380	10.333	15,750,075
2023-08-23	10.580	10.760	10.330	10.330	10.284	18,610,774
2023-08-22	10.450	10.640	10.270	10.480	10.433	13,811,557
2023-08-21	10.870	10.900	10.440	10.520	10.473	19,154,947
2023-08-18	10.920	11.380	10.800	10.860	10.811	32,685,768
2023-08-17	10.050	11.280	10.010	11.100	11.050	42,359,932
2023-08-16	10.220	10.410	10.030	10.080	10.035	16,750,572
2023-08-15	10.610	10.680	10.230	10.300	10.254	22,333,289
2023-08-14	9.910	10.590	9.910	10.470	10.423	33,095,505
2023-08-11	9.560	10.630	9.530	10.130	10.085	41,833,411
2023-08-10	9.160	9.260	9.060	9.250	9.209	2,886,400
2023-08-09	9.200	9.240	9.100	9.160	9.119	2,988,610
2023-08-08	9.200	9.360	9.100	9.250	9.209	4,559,905
2023-08-07	9.170	9.250	9.140	9.170	9.129	3,242,497
2023-08-04	9.000	9.230	9.000	9.170	9.129	5,892,841
2023-08-03	9.040	9.070	8.970	8.990	8.950	2,964,990
2023-08-02	8.970	9.090	8.970	9.050	9.009	2,693,652

← NewerPage 13 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.