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
2022-05-12	7.890	8.100	7.840	7.930	7.865	4,741,670
2022-05-11	8.580	8.580	7.980	7.980	7.914	10,887,567
2022-05-10	8.000	9.100	7.910	8.320	8.252	19,185,945
2022-05-09	7.330	8.010	7.250	8.000	7.934	6,260,252
2022-05-06	6.960	7.460	6.930	7.340	7.280	4,563,621
2022-05-05	7.200	7.260	6.930	7.140	7.081	2,558,059
2022-04-29	6.700	7.060	6.700	7.020	6.962	3,795,906
2022-04-28	6.750	6.820	6.530	6.640	6.586	3,781,205
2022-04-27	6.380	6.770	6.340	6.740	6.685	4,576,357
2022-04-26	6.810	7.160	6.560	6.580	6.526	3,473,000
2022-04-25	7.580	7.580	6.780	6.790	6.734	3,922,438
2022-04-22	7.780	7.810	7.560	7.630	7.567	2,241,821
2022-04-21	8.180	8.190	7.760	7.780	7.716	1,924,240
2022-04-20	8.240	8.350	8.100	8.180	8.113	1,272,380
2022-04-19	8.220	8.300	8.150	8.260	8.192	1,095,112
2022-04-18	8.040	8.250	7.950	8.220	8.153	1,656,815
2022-04-15	8.230	8.240	8.000	8.020	7.954	2,115,578
2022-04-14	8.210	8.350	8.210	8.270	8.202	1,220,788
2022-04-13	8.420	8.500	8.200	8.210	8.143	1,437,668
2022-04-12	8.190	8.480	8.100	8.480	8.410	1,984,190
2022-04-11	8.410	8.500	8.050	8.170	8.103	2,413,417
2022-04-08	8.790	8.840	8.400	8.460	8.391	2,700,681
2022-04-07	9.040	9.040	8.770	8.770	8.698	2,453,447
2022-04-06	8.790	9.140	8.770	9.050	8.976	2,913,811
2022-04-01	8.910	8.970	8.760	8.790	8.718	2,631,461
2022-03-31	8.880	9.040	8.880	8.960	8.886	1,741,660
2022-03-30	8.880	9.010	8.860	8.960	8.886	1,657,158
2022-03-29	9.060	9.170	8.810	8.850	8.777	3,033,084
2022-03-28	9.210	9.230	9.000	9.060	8.986	3,776,665
2022-03-25	9.320	9.490	9.220	9.290	9.214	3,730,663
2022-03-24	9.520	9.560	9.330	9.340	9.263	2,544,450
2022-03-23	9.500	9.710	9.460	9.630	9.551	2,892,264
2022-03-22	9.480	9.600	9.430	9.500	9.422	1,733,657
2022-03-21	9.440	9.550	9.400	9.540	9.462	1,848,721
2022-03-18	9.360	9.500	9.320	9.440	9.363	1,976,104
2022-03-17	9.400	9.530	9.320	9.350	9.273	2,808,852
2022-03-16	9.120	9.360	8.950	9.270	9.194	3,196,026
2022-03-15	9.540	9.700	9.100	9.100	9.025	3,321,686
2022-03-14	9.620	9.830	9.600	9.620	9.541	2,768,658
2022-03-11	9.460	9.720	9.340	9.690	9.610	2,090,189
2022-03-10	9.670	9.770	9.580	9.590	9.511	2,827,500
2022-03-09	9.680	9.840	8.950	9.410	9.333	4,440,307
2022-03-08	9.920	10.010	9.600	9.680	9.601	3,461,280
2022-03-07	10.060	10.110	9.860	9.960	9.878	3,067,661
2022-03-04	10.280	10.330	9.990	10.060	9.977	5,542,490
2022-03-03	10.480	10.600	10.280	10.300	10.215	4,841,583
2022-03-02	10.500	10.540	10.350	10.450	10.364	3,838,105
2022-03-01	10.420	10.600	10.310	10.540	10.453	5,087,904
2022-02-28	10.470	10.720	10.230	10.380	10.295	5,852,307
2022-02-25	10.880	10.880	10.420	10.510	10.424	11,233,044
2022-02-24	10.380	11.180	10.120	10.880	10.791	19,404,932
2022-02-23	10.340	10.490	10.210	10.440	10.354	3,369,892
2022-02-22	10.410	10.490	10.180	10.240	10.156	3,633,838
2022-02-21	10.270	10.490	10.180	10.470	10.384	3,788,682
2022-02-18	10.060	10.170	10.000	10.160	10.077	2,163,460
2022-02-17	10.300	10.340	10.000	10.070	9.987	3,544,652
2022-02-16	10.240	10.450	10.240	10.330	10.245	2,762,065
2022-02-15	10.240	10.290	10.070	10.230	10.146	2,522,022
2022-02-14	10.270	10.340	10.100	10.180	10.096	2,049,209
2022-02-11	10.630	10.630	10.140	10.220	10.136	3,526,754

← NewerPage 19 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.