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
2022-11-04	8.120	8.180	8.060	8.140	8.090	2,593,830
2022-11-03	8.010	8.170	7.990	8.110	8.061	3,119,583
2022-11-02	8.180	8.200	8.050	8.100	8.051	4,075,093
2022-11-01	7.930	8.190	7.880	8.180	8.130	4,456,543
2022-10-31	7.650	7.970	7.640	7.910	7.862	2,857,920
2022-10-28	7.920	7.970	7.660	7.700	7.653	4,788,219
2022-10-27	7.890	8.060	7.800	8.010	7.961	4,132,528
2022-10-26	7.800	7.950	7.720	7.900	7.852	4,533,847
2022-10-25	7.640	7.730	7.490	7.690	7.643	3,919,928
2022-10-24	7.850	7.910	7.560	7.630	7.584	2,796,999
2022-10-21	7.710	7.840	7.670	7.800	7.753	2,017,090
2022-10-20	7.720	7.830	7.590	7.740	7.693	2,088,088
2022-10-19	7.700	7.750	7.610	7.720	7.673	1,810,077
2022-10-18	7.760	7.810	7.560	7.710	7.663	2,000,700
2022-10-17	7.500	7.770	7.480	7.760	7.713	2,260,400
2022-10-14	7.440	7.620	7.420	7.550	7.504	2,130,100
2022-10-13	7.250	7.550	7.190	7.450	7.405	2,057,655
2022-10-12	6.990	7.270	6.930	7.260	7.216	2,053,361
2022-10-11	6.910	7.030	6.820	6.980	6.938	1,559,212
2022-10-10	7.000	7.140	6.880	6.930	6.888	1,677,614
2022-09-30	7.110	7.200	7.010	7.020	6.977	1,402,078
2022-09-29	7.260	7.270	7.040	7.130	7.087	1,585,300
2022-09-28	7.380	7.440	7.150	7.160	7.116	1,660,690
2022-09-27	7.280	7.460	7.270	7.400	7.355	1,870,727
2022-09-26	7.460	7.460	7.200	7.230	7.186	2,143,744
2022-09-23	7.730	7.780	7.420	7.460	7.415	2,066,172
2022-09-22	7.700	7.820	7.580	7.690	7.643	2,146,601
2022-09-21	7.540	7.760	7.360	7.700	7.653	2,574,982
2022-09-20	7.450	7.640	7.420	7.520	7.474	2,270,480
2022-09-19	7.520	7.660	7.310	7.380	7.335	2,188,726
2022-09-16	7.870	7.870	7.550	7.570	7.524	2,387,253
2022-09-15	8.110	8.150	7.730	7.840	7.792	3,178,060
2022-09-14	8.020	8.170	8.000	8.110	8.061	1,716,300
2022-09-13	8.230	8.330	8.110	8.150	8.100	2,046,025
2022-09-09	8.440	8.440	8.170	8.200	8.150	2,023,900
2022-09-08	8.520	8.520	8.300	8.380	8.329	1,851,960
2022-09-07	8.380	8.520	8.380	8.440	8.389	2,087,088
2022-09-06	8.540	8.540	8.370	8.410	8.359	2,031,188
2022-09-05	8.410	8.530	8.340	8.420	8.369	2,701,390
2022-09-02	7.940	8.390	7.940	8.370	8.319	4,375,028
2022-09-01	8.060	8.200	7.910	7.940	7.892	2,546,008
2022-08-31	8.380	8.500	8.020	8.050	8.001	3,832,400
2022-08-30	8.300	8.530	8.260	8.410	8.359	3,450,000
2022-08-29	8.220	8.300	7.920	8.280	8.230	2,732,444
2022-08-26	8.400	8.480	8.220	8.270	8.220	2,173,220
2022-08-25	8.520	8.630	8.220	8.340	8.289	3,656,759
2022-08-24	8.990	8.990	8.500	8.520	8.468	4,045,999
2022-08-23	8.830	9.100	8.710	8.930	8.876	3,770,179
2022-08-22	8.790	8.930	8.720	8.800	8.746	2,609,980
2022-08-19	9.080	9.200	8.790	8.790	8.736	4,028,373
2022-08-18	8.920	9.100	8.900	9.030	8.975	2,366,193
2022-08-17	9.030	9.130	8.900	8.930	8.876	3,858,470
2022-08-16	9.020	9.200	9.000	9.080	9.025	3,133,704
2022-08-15	9.040	9.130	8.910	9.000	8.945	3,029,100
2022-08-12	9.180	9.260	9.000	9.040	8.985	5,296,193
2022-08-11	9.300	9.320	9.110	9.220	9.164	4,309,750
2022-08-10	9.080	9.350	9.080	9.170	9.114	4,625,022
2022-08-09	9.150	9.220	8.990	9.170	9.114	4,827,615
2022-08-08	8.880	9.200	8.820	9.180	9.124	6,169,558
2022-08-05	8.930	8.980	8.750	8.870	8.816	4,935,855

← NewerPage 17 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.