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
2023-05-05	8.580	8.600	8.360	8.500	8.448	3,467,850
2023-05-04	8.440	8.620	8.440	8.610	8.558	3,757,260
2023-04-28	8.240	8.620	8.240	8.550	8.498	4,604,532
2023-04-27	8.400	8.500	8.200	8.260	8.210	4,077,730
2023-04-26	8.250	8.550	8.250	8.400	8.349	4,009,660
2023-04-25	8.520	8.550	8.140	8.260	8.210	4,619,512
2023-04-24	8.650	8.750	8.460	8.520	8.468	4,829,157
2023-04-21	9.150	9.150	8.650	8.670	8.617	7,335,705
2023-04-20	9.150	9.280	9.030	9.050	8.995	4,250,375
2023-04-19	9.100	9.340	9.020	9.140	9.084	5,662,105
2023-04-18	9.070	9.150	8.900	9.150	9.094	4,586,927
2023-04-17	9.350	9.350	9.040	9.050	8.995	7,876,978
2023-04-14	9.360	9.470	9.200	9.330	9.273	4,495,633
2023-04-13	9.590	9.600	9.300	9.360	9.303	6,257,334
2023-04-12	9.330	9.600	9.270	9.590	9.532	7,089,334
2023-04-11	9.250	9.400	9.200	9.320	9.263	4,945,624
2023-04-10	9.620	9.800	9.260	9.310	9.253	9,468,344
2023-04-07	9.310	9.640	9.150	9.570	9.512	9,077,000
2023-04-06	9.360	9.360	9.190	9.280	9.223	5,254,394
2023-04-04	9.530	9.540	9.290	9.400	9.343	5,846,790
2023-04-03	9.280	9.530	9.200	9.490	9.432	7,200,784
2023-03-31	9.120	9.280	9.060	9.280	9.223	4,386,200
2023-03-30	9.330	9.360	9.120	9.140	9.084	5,100,512
2023-03-29	9.450	9.510	9.200	9.360	9.303	6,006,619
2023-03-28	9.590	9.590	9.380	9.420	9.363	5,619,202
2023-03-27	9.690	9.690	9.360	9.570	9.512	7,881,880
2023-03-24	9.560	9.690	9.480	9.690	9.631	9,619,276
2023-03-23	9.460	9.610	9.400	9.560	9.502	7,764,641
2023-03-22	9.400	9.570	9.250	9.530	9.472	11,323,746
2023-03-21	9.030	9.330	9.010	9.330	9.273	8,429,391
2023-03-20	9.130	9.160	8.860	9.040	8.985	6,074,100
2023-03-17	8.950	9.150	8.910	9.090	9.035	6,200,470
2023-03-16	9.030	9.200	8.840	8.940	8.886	6,779,163
2023-03-15	9.280	9.330	9.080	9.100	9.045	8,111,356
2023-03-14	9.460	9.480	9.120	9.260	9.204	8,184,335
2023-03-13	9.420	9.590	9.200	9.450	9.392	9,435,676
2023-03-10	9.380	9.630	9.300	9.450	9.392	13,175,802
2023-03-09	9.410	9.470	9.260	9.420	9.363	10,738,962
2023-03-08	8.950	9.480	8.940	9.480	9.422	15,134,016
2023-03-07	9.210	9.260	8.980	9.000	8.945	8,473,936
2023-03-06	9.250	9.370	9.210	9.230	9.174	6,986,200
2023-03-03	9.410	9.410	9.130	9.230	9.174	9,179,187
2023-03-02	9.190	9.490	9.180	9.420	9.363	15,303,923
2023-03-01	9.050	9.210	9.020	9.180	9.124	7,241,158
2023-02-28	9.200	9.340	9.000	9.120	9.064	8,807,644
2023-02-27	9.140	9.280	9.090	9.190	9.134	6,979,283
2023-02-24	9.100	9.270	9.060	9.190	9.134	10,178,291
2023-02-23	9.140	9.150	9.000	9.060	9.005	5,972,802
2023-02-22	9.180	9.240	9.030	9.180	9.124	7,279,561
2023-02-21	8.990	9.240	8.950	9.170	9.114	11,005,198
2023-02-20	8.980	9.030	8.850	9.010	8.955	5,590,208
2023-02-17	8.880	9.050	8.820	8.930	8.876	7,540,495
2023-02-16	9.300	9.300	8.820	8.940	8.886	14,502,061
2023-02-15	9.070	9.310	9.070	9.270	9.214	16,419,589
2023-02-14	9.170	9.190	9.000	9.000	8.945	10,346,863
2023-02-13	9.050	9.240	9.020	9.200	9.144	13,694,868
2023-02-10	9.080	9.140	8.990	9.080	9.025	10,385,460
2023-02-09	8.960	9.130	8.950	9.090	9.035	13,809,701
2023-02-08	9.090	9.120	8.930	9.070	9.015	14,379,020
2023-02-07	9.260	9.320	8.960	9.070	9.015	21,513,371

← NewerPage 15 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.