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
2023-02-06	9.610	9.700	9.220	9.260	9.204	26,097,066
2023-02-03	9.390	9.580	9.160	9.530	9.472	45,545,963
2023-02-02	8.800	10.080	8.660	10.070	10.009	48,372,856
2023-02-01	8.090	8.400	8.050	8.400	8.349	7,736,465
2023-01-31	8.070	8.120	8.040	8.090	8.041	3,244,655
2023-01-30	8.090	8.150	7.980	8.040	7.991	4,263,493
2023-01-20	7.900	7.990	7.880	7.950	7.902	2,292,035
2023-01-19	7.850	7.950	7.760	7.920	7.872	2,792,467
2023-01-18	7.770	7.870	7.700	7.850	7.802	3,059,789
2023-01-17	7.740	7.820	7.700	7.750	7.703	2,613,691
2023-01-16	7.480	7.800	7.470	7.770	7.723	4,993,966
2023-01-13	7.680	7.680	7.420	7.480	7.434	4,103,312
2023-01-12	7.420	7.790	7.410	7.690	7.643	2,576,576
2023-01-11	7.550	7.590	7.380	7.400	7.355	1,568,118
2023-01-10	7.590	7.600	7.500	7.500	7.454	1,344,130
2023-01-09	7.580	7.730	7.540	7.570	7.524	1,805,400
2023-01-06	7.650	7.720	7.580	7.610	7.564	1,364,701
2023-01-05	7.590	7.720	7.580	7.650	7.603	1,336,300
2023-01-04	7.580	7.640	7.520	7.640	7.593	1,440,924
2023-01-03	7.310	7.590	7.310	7.570	7.524	2,161,283
2022-12-30	7.260	7.360	7.240	7.310	7.265	1,054,829
2022-12-29	7.280	7.360	7.240	7.260	7.216	1,085,094
2022-12-28	7.390	7.420	7.270	7.300	7.256	1,108,820
2022-12-27	7.420	7.430	7.320	7.400	7.355	1,175,140
2022-12-26	7.450	7.450	7.340	7.400	7.355	1,295,471
2022-12-23	7.240	7.430	7.180	7.390	7.345	1,616,990
2022-12-22	7.410	7.580	7.230	7.320	7.275	3,086,889
2022-12-21	7.440	7.500	7.280	7.340	7.295	1,371,461
2022-12-20	7.430	7.530	7.380	7.450	7.405	1,302,880
2022-12-19	7.660	7.760	7.420	7.450	7.405	2,540,028
2022-12-16	7.890	7.890	7.690	7.690	7.643	2,204,700
2022-12-15	7.730	7.930	7.660	7.910	7.862	2,536,132
2022-12-14	7.780	7.790	7.630	7.700	7.653	1,371,920
2022-12-13	7.840	7.900	7.710	7.740	7.693	1,328,495
2022-12-12	7.830	7.900	7.700	7.880	7.832	2,013,956
2022-12-09	7.860	7.860	7.750	7.810	7.762	1,554,544
2022-12-08	7.940	7.960	7.800	7.810	7.762	1,639,440
2022-12-07	7.980	8.010	7.890	7.950	7.902	1,346,100
2022-12-06	8.020	8.050	7.930	7.960	7.912	1,733,077
2022-12-05	7.990	8.070	7.970	8.050	8.001	2,224,558
2022-12-02	7.870	8.020	7.820	7.950	7.902	2,237,432
2022-12-01	7.830	7.990	7.830	7.880	7.832	1,978,400
2022-11-30	7.950	7.980	7.800	7.850	7.802	1,973,237
2022-11-29	7.750	7.920	7.650	7.910	7.862	1,990,685
2022-11-28	7.770	7.900	7.700	7.750	7.703	2,158,975
2022-11-25	7.880	8.010	7.820	7.830	7.782	2,025,300
2022-11-24	8.080	8.160	7.930	7.970	7.921	2,057,970
2022-11-23	8.150	8.190	7.900	8.060	8.011	2,803,123
2022-11-22	8.220	8.310	8.130	8.150	8.100	2,043,980
2022-11-21	8.250	8.310	8.150	8.240	8.190	2,296,013
2022-11-18	8.350	8.490	8.300	8.350	8.299	3,250,740
2022-11-17	8.200	8.360	8.160	8.350	8.299	2,467,300
2022-11-16	8.240	8.380	8.150	8.230	8.180	2,834,392
2022-11-15	8.060	8.210	8.040	8.210	8.160	2,363,817
2022-11-14	8.130	8.150	7.980	8.060	8.011	1,944,872
2022-11-11	8.190	8.290	8.050	8.060	8.011	3,104,640
2022-11-10	8.150	8.170	8.050	8.090	8.041	1,840,136
2022-11-09	8.190	8.210	8.100	8.120	8.071	2,053,008
2022-11-08	8.210	8.240	8.090	8.210	8.160	2,475,720
2022-11-07	8.160	8.250	8.080	8.210	8.160	2,847,687

← NewerPage 16 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.