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
2026-04-24	14.480	14.750	14.310	14.700	14.679	13,668,901
2026-04-23	14.760	14.990	14.400	14.480	14.459	16,938,453
2026-04-22	14.230	14.350	14.120	14.290	14.269	7,079,152
2026-04-21	14.450	14.570	14.170	14.310	14.289	8,474,793
2026-04-20	14.300	14.640	14.300	14.570	14.549	9,897,589
2026-04-17	14.110	14.370	14.010	14.290	14.269	8,114,800
2026-04-16	13.840	14.230	13.760	14.180	14.159	8,082,247
2026-04-15	14.040	14.280	13.820	13.850	13.830	7,521,084
2026-04-14	13.990	14.030	13.780	14.030	14.010	7,573,826
2026-04-13	13.810	13.920	13.720	13.790	13.770	6,358,814
2026-04-10	14.050	14.180	13.930	13.960	13.940	9,183,737
2026-04-09	14.000	14.110	13.840	13.950	13.930	7,478,580
2026-04-08	13.830	14.210	13.820	14.210	14.189	8,469,680
2026-04-07	13.520	13.740	13.490	13.570	13.550	4,302,680
2026-04-03	13.630	13.720	13.350	13.490	13.470	5,824,546
2026-04-02	13.800	13.910	13.510	13.620	13.600	6,042,945
2026-04-01	14.020	14.050	13.700	13.830	13.810	4,939,014
2026-03-31	13.810	14.160	13.720	13.750	13.730	7,898,470
2026-03-30	13.400	13.880	13.340	13.880	13.860	7,278,080
2026-03-27	13.400	13.640	13.330	13.580	13.560	5,479,209
2026-03-26	13.620	13.830	13.430	13.480	13.460	7,493,870
2026-03-25	13.500	13.740	13.470	13.650	13.630	7,995,036
2026-03-24	13.150	13.390	12.930	13.380	13.361	11,138,206
2026-03-23	13.200	13.500	12.690	12.770	12.751	10,086,118
2026-03-20	14.260	14.280	13.500	13.510	13.490	8,167,458
2026-03-19	14.210	14.320	13.910	14.050	14.030	7,111,840
2026-03-18	14.160	14.410	13.990	14.370	14.349	7,943,392
2026-03-17	14.620	14.650	14.000	14.010	13.990	8,569,040
2026-03-16	14.180	14.500	14.150	14.500	14.479	7,366,051
2026-03-13	14.590	14.650	14.220	14.240	14.219	10,182,572
2026-03-12	15.400	15.430	14.580	14.700	14.679	17,495,908
2026-03-11	15.870	16.120	15.390	15.440	15.418	14,913,976
2026-03-10	15.420	15.830	15.370	15.710	15.687	14,569,773
2026-03-09	15.760	15.760	14.860	15.210	15.188	20,203,949
2026-03-06	15.950	16.400	15.600	16.120	16.097	12,752,487
2026-03-05	16.530	16.530	15.870	16.120	16.097	18,380,233
2026-03-04	15.400	16.480	15.130	16.350	16.326	19,874,021
2026-03-03	17.370	17.370	15.760	15.880	15.857	30,024,026
2026-03-02	16.640	17.950	16.500	17.600	17.574	42,378,877
2026-02-27	16.600	16.900	16.300	16.900	16.875	25,199,203
2026-02-26	15.780	16.880	15.680	16.800	16.776	38,891,035
2026-02-25	15.670	15.880	15.600	15.870	15.847	15,959,285
2026-02-24	15.550	15.750	15.250	15.670	15.647	13,916,645
2026-02-13	15.200	15.570	15.170	15.260	15.238	9,072,140
2026-02-12	15.200	15.420	15.110	15.240	15.218	7,868,400
2026-02-11	15.360	15.490	15.200	15.200	15.178	8,590,668
2026-02-10	15.660	15.730	15.360	15.360	15.338	12,163,580
2026-02-09	16.010	16.100	15.660	15.760	15.737	16,331,772
2026-02-06	15.360	15.890	15.310	15.630	15.607	13,340,723
2026-02-05	15.430	15.740	15.330	15.440	15.418	10,929,223
2026-02-04	15.570	15.850	15.350	15.650	15.627	16,312,817
2026-02-03	15.200	15.650	15.100	15.620	15.597	17,203,195
2026-02-02	15.050	15.290	14.960	15.030	15.008	10,677,408
2026-01-30	14.830	15.190	14.570	15.050	15.028	12,715,708
2026-01-29	15.210	15.440	14.810	14.920	14.898	12,314,461
2026-01-28	15.700	15.800	15.060	15.190	15.168	16,258,595
2026-01-27	15.390	15.860	14.950	15.820	15.797	17,187,594
2026-01-26	16.400	16.400	15.260	15.510	15.487	23,469,349
2026-01-23	16.060	16.620	15.800	16.510	16.486	23,504,951
2026-01-22	15.600	16.150	15.600	16.020	15.997	16,897,006

← NewerPage 3 of 21 · 1,219 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.