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
2026-07-23	8.960	9.410	8.950	9.390	9.390	5,965,769
2026-07-22	9.280	9.380	9.010	9.060	9.060	5,650,016
2026-07-21	9.160	9.470	8.710	9.370	9.370	8,906,724
2026-07-20	9.670	9.860	9.100	9.250	9.250	7,098,213
2026-07-17	10.020	10.080	9.530	9.600	9.600	5,739,600
2026-07-16	9.920	10.200	9.910	10.000	10.000	3,949,962
2026-07-15	9.930	10.220	9.930	10.090	10.090	4,376,900
2026-07-14	10.050	10.050	9.600	10.030	10.030	5,362,500
2026-07-13	10.750	10.830	9.930	9.930	9.930	8,054,100
2026-07-10	10.560	11.300	10.430	10.760	10.760	9,111,030
2026-07-09	10.270	10.550	10.080	10.550	10.550	4,818,640
2026-07-08	10.620	10.620	10.310	10.370	10.370	4,411,600
2026-07-07	10.820	10.970	10.480	10.510	10.510	4,307,049
2026-07-06	11.130	11.320	10.830	10.870	10.870	5,179,810
2026-07-03	11.000	11.320	10.960	11.190	11.174	5,144,292
2026-07-02	11.100	11.390	10.960	11.000	10.984	5,506,787
2026-07-01	11.020	11.550	10.930	11.240	11.224	7,967,000
2026-06-30	10.800	11.080	10.710	11.020	11.004	5,248,753
2026-06-29	11.140	11.160	10.610	10.830	10.814	6,556,100
2026-06-26	11.080	11.200	10.850	10.990	10.974	6,147,382
2026-06-25	11.510	11.550	11.080	11.260	11.244	7,114,346
2026-06-24	11.640	11.790	11.360	11.500	11.483	5,571,300
2026-06-23	11.750	12.080	11.650	11.790	11.773	6,682,580
2026-06-22	12.040	12.040	11.320	11.760	11.743	8,232,130
2026-06-18	11.830	12.120	11.700	12.040	12.023	5,176,254
2026-06-17	12.220	12.220	11.870	11.950	11.933	5,966,110
2026-06-16	12.140	12.320	12.030	12.250	12.232	6,438,748
2026-06-15	12.150	12.320	12.060	12.130	12.112	5,884,640
2026-06-12	11.920	12.290	11.890	12.050	12.033	7,485,000
2026-06-11	11.740	11.850	11.480	11.790	11.773	4,745,305
2026-06-10	12.080	12.400	11.690	11.870	11.853	6,628,695
2026-06-09	12.020	12.250	11.840	12.200	12.182	5,721,500
2026-06-08	12.100	12.470	11.740	11.880	11.863	7,405,320
2026-06-05	11.920	12.820	11.680	12.420	12.402	10,485,130
2026-06-04	11.980	12.100	11.810	11.930	11.913	3,892,520
2026-06-03	12.080	12.250	11.960	12.060	12.043	5,016,248
2026-06-02	12.070	12.210	11.920	12.010	11.993	4,438,681
2026-06-01	11.820	12.250	11.800	12.110	12.092	4,698,220
2026-05-29	12.500	12.530	11.910	11.940	11.923	6,434,400
2026-05-28	12.010	12.550	12.010	12.480	12.462	7,024,661
2026-05-27	12.400	12.550	11.970	12.110	12.092	6,559,452
2026-05-26	12.580	12.630	12.120	12.380	12.362	6,910,642
2026-05-25	12.950	13.070	12.460	12.640	12.622	5,715,692
2026-05-22	12.710	12.950	12.560	12.850	12.831	4,843,188
2026-05-21	13.330	13.350	12.570	12.590	12.572	8,340,770
2026-05-20	13.320	13.360	13.050	13.210	13.191	5,305,770
2026-05-19	13.360	13.470	13.140	13.440	13.421	6,063,555
2026-05-18	13.260	13.490	13.180	13.390	13.371	5,946,665
2026-05-15	13.480	13.760	13.260	13.370	13.351	8,396,614
2026-05-14	14.100	14.110	13.350	13.470	13.450	11,300,689
2026-05-13	13.900	14.050	13.710	13.950	13.930	11,626,654
2026-05-12	14.810	14.830	13.700	14.000	13.980	26,125,724
2026-05-11	14.980	15.140	14.710	15.140	15.118	17,479,902
2026-05-08	14.500	14.940	14.330	14.940	14.918	14,553,530
2026-05-07	14.540	14.570	14.380	14.530	14.509	7,145,790
2026-05-06	14.260	14.600	14.260	14.490	14.469	10,311,572
2026-04-30	14.100	14.330	14.010	14.210	14.189	7,514,964
2026-04-29	14.160	14.220	14.040	14.060	14.040	8,227,601
2026-04-28	14.350	14.590	14.040	14.150	14.129	9,224,789
2026-04-27	14.480	14.600	14.100	14.430	14.409	11,350,671

← NewerPage 2 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.