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
2026-01-21	15.470	15.990	15.460	15.660	15.637	15,336,626
2026-01-20	17.100	17.300	15.580	15.740	15.717	28,035,882
2026-01-19	16.400	17.060	16.200	17.010	16.985	28,005,674
2026-01-16	16.350	16.620	16.030	16.620	16.596	24,785,880
2026-01-15	16.800	16.900	15.880	16.190	16.167	31,485,864
2026-01-14	16.900	17.670	16.550	17.180	17.155	40,715,505
2026-01-13	18.610	18.800	16.860	16.930	16.905	53,517,493
2026-01-12	18.120	19.990	17.640	19.350	19.322	72,839,176
2026-01-09	17.580	19.800	17.370	17.800	17.774	77,417,092
2026-01-08	16.550	18.100	16.420	18.000	17.974	71,537,529
2026-01-07	15.700	18.180	15.580	17.250	17.225	79,409,348
2026-01-06	15.800	15.980	15.400	15.920	15.897	50,565,434
2026-01-05	15.240	16.490	14.800	16.200	16.176	64,088,721
2025-12-31	14.770	15.170	14.430	14.950	14.928	36,689,640
2025-12-30	15.160	15.260	14.730	14.770	14.749	38,833,573
2025-12-29	15.800	16.080	15.170	15.260	15.238	55,060,675
2025-12-26	15.540	16.970	15.410	16.280	16.256	82,717,518
2025-12-25	15.950	16.310	15.500	15.540	15.517	69,903,232
2025-12-24	15.390	16.740	14.580	16.120	16.097	100,591,558
2025-12-23	12.860	15.540	12.800	15.540	15.517	77,254,880
2025-12-22	12.940	13.080	12.870	12.950	12.931	16,375,013
2025-12-19	12.770	13.080	12.770	12.950	12.931	21,045,639
2025-12-18	12.300	13.170	12.200	12.880	12.861	31,605,967
2025-12-17	12.620	12.960	11.850	12.360	12.342	21,819,424
2025-12-16	12.980	13.290	12.690	12.750	12.732	18,290,027
2025-12-15	12.830	13.290	12.680	13.150	13.131	30,984,611
2025-12-12	12.650	13.250	12.600	12.900	12.881	40,722,864
2025-12-11	12.470	12.470	12.150	12.160	12.142	6,772,140
2025-12-10	12.280	12.470	12.220	12.410	12.392	8,224,572
2025-12-09	12.410	12.500	12.300	12.340	12.322	8,424,650
2025-12-08	12.020	12.500	12.000	12.440	12.422	16,269,282
2025-12-05	11.860	12.010	11.660	12.000	11.983	6,431,190
2025-12-04	11.800	12.030	11.750	11.830	11.813	5,245,358
2025-12-03	12.180	12.180	11.810	11.840	11.823	8,295,803
2025-12-02	12.210	12.280	11.960	12.140	12.122	7,436,486
2025-12-01	12.080	12.320	12.050	12.210	12.192	7,855,513
2025-11-28	12.080	12.280	12.050	12.180	12.162	8,316,700
2025-11-27	12.350	12.470	12.060	12.120	12.102	11,357,129
2025-11-26	12.800	12.800	12.300	12.440	12.422	19,139,282
2025-11-25	12.850	13.100	12.790	12.980	12.961	24,862,558
2025-11-24	12.500	13.300	12.430	13.120	13.101	33,264,952
2025-11-21	12.410	12.800	12.240	12.500	12.482	20,571,788
2025-11-20	11.950	12.900	11.810	12.650	12.632	26,479,733
2025-11-19	11.860	12.180	11.760	12.090	12.072	9,660,385
2025-11-18	12.040	12.100	11.800	11.860	11.843	6,731,340
2025-11-17	12.200	12.300	12.080	12.090	12.072	10,809,032
2025-11-14	11.820	12.030	11.800	11.900	11.883	4,241,645
2025-11-13	11.830	11.910	11.760	11.860	11.843	4,631,890
2025-11-12	12.010	12.040	11.710	11.790	11.773	6,421,600
2025-11-11	12.040	12.110	11.950	11.990	11.973	4,988,874
2025-11-10	12.010	12.110	11.930	11.960	11.943	5,858,813
2025-11-07	12.100	12.150	12.000	12.030	12.013	5,972,192
2025-11-06	12.280	12.350	12.100	12.150	12.132	6,330,770
2025-11-05	11.930	12.320	11.900	12.250	12.232	7,824,992
2025-11-04	12.380	12.400	12.030	12.110	12.092	9,960,598
2025-11-03	12.370	12.470	12.280	12.470	12.452	6,692,827
2025-10-31	12.290	12.430	12.240	12.350	12.332	6,162,900
2025-10-30	12.540	12.680	12.340	12.350	12.332	9,126,306
2025-10-29	12.670	12.700	12.360	12.540	12.522	11,476,933
2025-10-28	12.740	12.890	12.470	12.670	12.652	15,401,135

← NewerPage 4 of 5 · 242 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.