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
2022-08-04	9.090	9.120	8.700	8.870	8.816	7,121,132
2022-08-03	8.580	9.220	8.580	8.920	8.866	12,618,926
2022-08-02	8.900	9.010	8.410	8.530	8.478	5,997,932
2022-08-01	8.750	8.910	8.740	8.850	8.796	3,312,526
2022-07-29	8.710	8.900	8.710	8.750	8.697	3,884,300
2022-07-28	8.690	8.770	8.670	8.710	8.657	2,921,200
2022-07-27	8.490	8.760	8.440	8.710	8.657	4,097,895
2022-07-26	8.640	8.660	8.370	8.480	8.428	3,482,104
2022-07-25	8.700	8.820	8.450	8.560	8.508	3,729,461
2022-07-22	8.770	8.840	8.630	8.740	8.687	3,678,006
2022-07-21	8.810	8.890	8.700	8.730	8.677	4,334,500
2022-07-20	8.660	8.880	8.580	8.800	8.746	5,650,615
2022-07-19	8.600	8.620	8.460	8.620	8.568	3,158,469
2022-07-18	8.270	8.540	8.230	8.540	8.488	3,552,774
2022-07-15	8.450	8.520	8.220	8.270	8.220	3,337,360
2022-07-14	8.150	8.580	8.150	8.440	8.389	6,057,400
2022-07-13	7.990	8.200	7.910	8.180	8.130	2,310,628
2022-07-12	8.250	8.270	7.970	7.970	7.921	2,278,844
2022-07-11	8.350	8.380	8.120	8.250	8.200	2,618,882
2022-07-08	8.360	8.580	8.260	8.430	8.379	4,192,245
2022-07-07	8.280	8.540	8.160	8.310	8.259	2,641,614
2022-07-06	8.310	8.320	8.150	8.220	8.170	2,375,605
2022-07-05	8.370	8.470	8.140	8.270	8.220	3,706,805
2022-07-04	8.380	8.520	8.240	8.450	8.399	3,067,474
2022-07-01	8.360	8.440	8.260	8.350	8.299	3,346,948
2022-06-30	8.470	8.590	8.330	8.360	8.309	4,998,361
2022-06-29	8.610	8.690	8.360	8.390	8.339	4,435,035
2022-06-28	8.530	8.660	8.410	8.650	8.597	3,761,266
2022-06-27	8.620	8.650	8.450	8.480	8.428	2,347,800
2022-06-24	8.500	8.670	8.420	8.540	8.488	3,597,046
2022-06-23	8.270	8.480	8.270	8.480	8.428	2,717,090
2022-06-22	8.550	8.570	8.340	8.350	8.299	2,766,990
2022-06-21	8.420	8.650	8.400	8.500	8.448	3,200,499
2022-06-20	8.400	8.590	8.290	8.510	8.458	3,154,790
2022-06-17	8.210	8.390	8.180	8.360	8.309	3,562,278
2022-06-16	8.110	8.300	8.100	8.280	8.230	3,836,340
2022-06-15	8.120	8.200	8.020	8.080	8.031	3,500,010
2022-06-14	8.010	8.030	7.730	8.020	7.971	3,205,500
2022-06-13	7.860	8.060	7.860	8.060	8.011	2,407,845
2022-06-10	7.780	7.990	7.690	7.950	7.902	2,512,625
2022-06-09	7.950	8.030	7.750	7.800	7.753	2,522,600
2022-06-08	8.070	8.160	7.870	8.050	8.001	3,104,325
2022-06-07	8.230	8.280	7.990	8.070	8.021	3,666,600
2022-06-06	8.140	8.320	8.120	8.250	8.200	3,139,860
2022-06-02	8.090	8.190	8.010	8.180	8.130	2,672,115
2022-06-01	8.020	8.170	7.960	8.100	8.051	2,945,260
2022-05-31	7.900	8.050	7.870	8.050	8.001	2,496,140
2022-05-30	7.940	8.040	7.920	7.970	7.905	1,982,758
2022-05-27	8.050	8.080	7.900	7.980	7.914	2,742,669
2022-05-26	7.880	8.170	7.710	8.050	7.984	3,846,755
2022-05-25	7.630	7.860	7.600	7.840	7.776	2,656,687
2022-05-24	8.030	8.240	7.640	7.640	7.577	4,397,300
2022-05-23	7.870	8.050	7.850	8.030	7.964	2,914,380
2022-05-20	7.860	7.910	7.790	7.870	7.805	2,299,580
2022-05-19	7.650	7.870	7.650	7.850	7.786	2,403,905
2022-05-18	7.790	7.910	7.650	7.800	7.736	3,583,590
2022-05-17	7.810	7.810	7.500	7.750	7.686	4,177,547
2022-05-16	8.050	8.130	7.650	7.710	7.647	8,015,480
2022-05-13	7.910	8.090	7.900	8.050	7.984	3,006,302
2022-05-12	7.890	8.100	7.840	7.930	7.865	4,741,670

← NewerPage 18 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.