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
2022-02-10	10.580	10.610	10.350	10.490	10.404	3,922,572
2022-02-09	10.220	10.530	10.210	10.530	10.444	3,568,830
2022-02-08	9.960	10.250	9.960	10.250	10.166	3,556,430
2022-02-07	10.250	10.290	9.900	10.070	9.987	2,467,270
2022-01-28	9.660	10.110	9.640	9.950	9.868	4,747,252
2022-01-27	10.110	10.110	9.510	9.520	9.442	4,485,811
2022-01-26	9.990	10.140	9.920	10.070	9.987	2,938,868
2022-01-25	10.510	10.640	9.980	9.990	9.908	4,826,798
2022-01-24	10.560	10.620	10.370	10.570	10.483	2,479,961
2022-01-21	10.520	10.680	10.500	10.550	10.463	2,949,789
2022-01-20	11.030	11.080	10.460	10.500	10.414	6,000,270
2022-01-19	10.960	11.050	10.870	11.040	10.949	3,423,148
2022-01-18	11.340	11.340	10.910	10.960	10.870	5,227,120
2022-01-17	10.900	11.290	10.880	11.280	11.187	6,655,293
2022-01-14	10.990	11.100	10.750	10.780	10.691	4,324,531
2022-01-13	11.120	11.200	10.950	10.990	10.900	3,568,798
2022-01-12	10.880	11.320	10.880	11.120	11.029	5,194,394
2022-01-11	10.900	11.190	10.830	10.910	10.820	4,918,303
2022-01-10	10.940	10.970	10.680	10.840	10.751	5,054,258
2022-01-07	11.450	11.490	10.850	10.940	10.850	8,019,641
2022-01-06	11.560	11.560	11.260	11.400	11.306	7,491,949
2022-01-05	11.500	11.750	11.400	11.730	11.634	11,429,774
2022-01-04	11.300	11.540	11.280	11.520	11.425	5,073,732
2021-12-31	11.500	11.540	11.210	11.290	11.197	4,780,992
2021-12-30	11.220	11.440	11.180	11.370	11.277	4,485,692
2021-12-29	11.170	11.320	11.050	11.210	11.118	4,811,863
2021-12-28	10.930	11.190	10.930	11.160	11.068	4,616,347
2021-12-27	10.890	11.040	10.810	10.910	10.820	3,417,157
2021-12-24	11.600	11.640	10.890	10.900	10.811	9,828,100
2021-12-23	11.430	11.680	11.430	11.560	11.465	7,086,783
2021-12-22	11.350	11.520	11.300	11.360	11.267	5,119,335
2021-12-21	11.250	11.380	11.210	11.360	11.267	4,685,154
2021-12-20	11.530	11.600	11.170	11.170	11.078	6,796,607
2021-12-17	11.610	11.790	11.470	11.520	11.425	7,382,973
2021-12-16	11.720	11.820	11.410	11.610	11.515	10,881,334
2021-12-15	11.780	11.910	11.660	11.790	11.693	8,278,021
2021-12-14	11.750	11.960	11.570	11.740	11.644	12,075,918
2021-12-13	12.020	12.170	11.700	11.980	11.882	15,667,504
2021-12-10	12.300	12.800	12.150	12.400	12.298	20,171,208
2021-12-09	12.200	12.270	11.790	12.250	12.149	14,964,422
2021-12-08	12.070	12.630	11.880	12.150	12.050	20,120,690
2021-12-07	11.940	12.480	11.760	12.320	12.219	24,936,072
2021-12-06	11.670	12.170	11.300	11.850	11.753	19,429,277
2021-12-03	11.310	12.520	11.280	11.610	11.515	17,677,361
2021-12-02	11.840	11.850	11.270	11.280	11.187	10,623,875
2021-12-01	11.660	11.940	11.490	11.920	11.822	10,083,692
2021-11-30	11.680	11.760	11.480	11.550	11.455	8,238,235
2021-11-29	10.920	11.690	10.800	11.660	11.564	15,073,954
2021-11-26	11.400	11.400	10.890	11.070	10.979	10,652,190
2021-11-25	11.380	11.520	11.250	11.420	11.326	6,737,778
2021-11-24	11.530	11.570	11.260	11.390	11.296	7,172,615
2021-11-23	11.260	11.700	11.230	11.530	11.435	9,424,959
2021-11-22	11.370	11.460	11.220	11.260	11.168	7,014,466
2021-11-19	11.290	11.470	11.210	11.330	11.237	6,915,556
2021-11-18	11.700	11.820	11.400	11.420	11.326	9,214,206
2021-11-17	11.280	11.780	11.200	11.710	11.614	12,693,236
2021-11-16	11.470	11.590	11.230	11.240	11.148	8,758,457
2021-11-15	11.410	11.610	11.320	11.460	11.366	7,476,583
2021-11-12	11.360	11.520	11.260	11.390	11.296	9,452,097
2021-11-11	11.460	11.680	11.280	11.360	11.267	9,747,330

← NewerPage 20 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.