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
2023-08-01	9.100	9.120	8.990	9.010	8.970	3,159,611
2023-07-31	8.990	9.090	8.980	9.090	9.049	3,694,200
2023-07-28	8.870	9.010	8.800	8.980	8.940	4,613,325
2023-07-27	8.900	9.060	8.890	8.920	8.880	3,770,452
2023-07-26	9.050	9.130	8.910	8.920	8.880	5,329,530
2023-07-25	9.110	9.200	9.040	9.080	9.039	5,794,077
2023-07-24	9.010	9.160	8.920	9.050	9.009	5,811,300
2023-07-21	9.460	9.550	9.060	9.080	9.039	11,483,185
2023-07-20	9.700	9.800	9.450	9.500	9.457	8,783,545
2023-07-19	10.100	10.170	9.700	9.730	9.686	13,046,717
2023-07-18	10.600	10.630	10.060	10.060	10.015	17,124,435
2023-07-17	10.560	10.770	10.360	10.680	10.632	15,508,633
2023-07-14	10.800	10.850	10.500	10.790	10.742	23,984,439
2023-07-13	10.150	11.180	10.030	10.970	10.921	34,849,435
2023-07-12	10.550	10.600	10.130	10.280	10.234	24,043,383
2023-07-11	9.590	11.290	9.550	10.540	10.493	35,943,753
2023-07-10	9.790	9.850	9.300	9.610	9.567	9,942,026
2023-07-07	10.250	10.290	9.730	9.800	9.756	15,940,164
2023-07-06	9.830	10.550	9.740	10.210	10.164	21,968,314
2023-07-05	10.010	10.080	9.770	9.790	9.746	4,417,590
2023-07-04	9.720	10.080	9.710	10.060	10.015	6,820,290
2023-07-03	9.900	9.960	9.710	9.760	9.716	3,785,700
2023-06-30	9.900	9.980	9.780	9.900	9.840	5,292,176
2023-06-29	9.410	9.920	9.410	9.890	9.830	6,666,017
2023-06-28	9.670	9.870	9.160	9.460	9.402	5,861,837
2023-06-27	9.420	9.730	9.340	9.690	9.631	4,941,359
2023-06-26	9.460	9.750	9.280	9.320	9.263	5,764,477
2023-06-21	9.730	9.890	9.640	9.660	9.601	6,129,524
2023-06-20	9.860	10.030	9.800	9.910	9.850	8,018,130
2023-06-19	9.820	9.970	9.800	9.840	9.780	6,079,810
2023-06-16	9.840	9.980	9.580	9.860	9.800	7,357,458
2023-06-15	9.780	10.180	9.730	9.850	9.790	10,532,136
2023-06-14	9.720	9.920	9.540	9.810	9.750	7,445,495
2023-06-13	9.680	9.750	9.530	9.650	9.591	5,035,408
2023-06-12	9.470	9.740	9.470	9.720	9.661	6,286,438
2023-06-09	9.470	9.570	9.390	9.520	9.462	3,856,100
2023-06-08	9.500	9.580	9.380	9.470	9.412	3,557,890
2023-06-07	9.430	9.620	9.330	9.540	9.482	4,260,810
2023-06-06	9.610	9.640	9.340	9.370	9.313	3,797,012
2023-06-05	9.470	9.680	9.460	9.630	9.571	4,784,526
2023-06-02	9.550	9.650	9.440	9.520	9.462	4,346,700
2023-06-01	9.500	9.630	9.390	9.540	9.482	5,436,746
2023-05-31	9.600	9.660	9.500	9.530	9.472	4,204,000
2023-05-30	9.470	9.650	9.420	9.590	9.532	4,334,600
2023-05-29	9.590	9.680	9.380	9.450	9.392	3,663,753
2023-05-26	9.370	9.550	9.300	9.550	9.492	4,535,888
2023-05-25	9.390	9.600	9.280	9.440	9.383	5,214,588
2023-05-24	9.240	9.460	9.180	9.360	9.303	5,175,100
2023-05-23	9.550	9.570	9.240	9.280	9.223	4,407,863
2023-05-22	9.680	9.770	9.450	9.470	9.412	7,205,870
2023-05-19	9.620	9.800	9.570	9.600	9.542	12,995,838
2023-05-18	9.240	9.970	9.150	9.730	9.671	26,813,125
2023-05-17	8.620	9.080	8.560	9.080	9.025	9,118,049
2023-05-16	8.600	8.800	8.480	8.650	8.597	4,620,654
2023-05-15	8.400	8.580	8.350	8.580	8.528	3,916,662
2023-05-12	8.540	8.600	8.380	8.400	8.349	2,878,700
2023-05-11	8.520	8.640	8.500	8.530	8.478	2,503,334
2023-05-10	8.630	8.630	8.440	8.590	8.538	3,173,710
2023-05-09	8.700	8.760	8.550	8.560	8.508	3,397,041
2023-05-08	8.470	8.730	8.450	8.690	8.637	3,753,300

← NewerPage 14 of 21 · 1,212 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.