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
2025-10-27	12.230	12.750	12.160	12.710	12.692	17,632,273
2025-10-24	12.210	12.400	12.100	12.170	12.152	10,401,419
2025-10-23	12.490	12.550	11.920	12.170	12.152	12,949,275
2025-10-22	12.790	12.900	12.510	12.560	12.542	15,751,688
2025-10-21	12.760	13.300	12.510	13.040	13.021	24,199,330
2025-10-20	13.210	13.230	12.510	12.920	12.901	29,540,293
2025-10-17	12.750	13.440	12.520	13.200	13.181	42,216,673
2025-10-16	12.190	13.440	12.080	12.750	12.732	31,393,010
2025-10-15	12.400	12.650	12.050	12.230	12.212	12,137,204
2025-10-14	12.700	12.770	12.370	12.460	12.442	17,959,127
2025-10-13	11.970	12.960	11.660	12.820	12.801	28,703,851
2025-10-10	12.060	12.590	12.000	12.390	12.372	18,155,144
2025-10-09	12.150	12.200	12.040	12.070	12.052	6,249,910
2025-09-30	12.120	12.270	12.060	12.070	12.052	5,288,800
2025-09-29	12.010	12.170	11.830	12.100	12.082	5,590,580
2025-09-26	12.140	12.290	12.030	12.060	12.043	6,049,750
2025-09-25	12.240	12.410	12.180	12.180	12.162	6,544,268
2025-09-24	12.000	12.330	11.870	12.320	12.302	8,012,441
2025-09-23	12.330	12.350	11.720	12.050	12.033	9,813,080
2025-09-22	12.370	12.410	12.150	12.290	12.272	6,219,379
2025-09-19	12.430	12.690	12.280	12.330	12.312	9,126,940
2025-09-18	12.600	12.790	12.250	12.400	12.382	13,210,477
2025-09-17	12.450	12.770	12.380	12.690	12.672	10,256,195
2025-09-16	12.330	12.530	12.260	12.530	12.512	7,544,999
2025-09-15	12.430	12.450	12.220	12.360	12.342	6,197,900
2025-09-12	12.550	12.620	12.400	12.410	12.392	8,176,679
2025-09-11	12.240	12.550	12.150	12.530	12.512	9,687,932
2025-09-10	12.190	12.420	12.190	12.320	12.302	8,134,700
2025-09-09	12.470	12.480	12.060	12.140	12.122	8,070,640
2025-09-08	12.380	12.530	12.260	12.470	12.452	8,703,753
2025-09-05	12.250	12.450	12.040	12.420	12.402	9,564,350
2025-09-04	12.260	12.450	11.890	12.110	12.092	13,215,263
2025-09-03	13.190	13.260	12.170	12.240	12.222	19,331,229
2025-09-02	13.510	13.600	12.830	13.180	13.161	15,204,440
2025-09-01	13.890	13.890	13.500	13.570	13.550	15,071,472
2025-08-29	13.470	14.090	13.370	13.970	13.950	22,882,487
2025-08-28	13.400	13.660	13.010	13.610	13.590	18,236,235
2025-08-27	13.950	13.980	13.350	13.390	13.371	19,728,953
2025-08-26	14.400	14.400	13.860	13.980	13.960	22,181,986
2025-08-25	14.590	14.590	14.300	14.350	14.329	23,032,667
2025-08-22	14.440	14.680	14.280	14.590	14.569	20,513,299
2025-08-21	14.590	14.830	14.440	14.650	14.629	24,764,031
2025-08-20	14.500	14.650	14.160	14.480	14.459	22,944,277
2025-08-19	14.260	14.660	14.060	14.400	14.379	26,803,386
2025-08-18	14.230	14.520	14.200	14.410	14.389	28,314,093
2025-08-15	14.340	14.860	14.150	14.300	14.279	35,995,820
2025-08-14	14.360	14.540	13.510	13.560	13.540	34,622,452
2025-08-13	14.320	14.980	14.310	14.530	14.509	27,052,923
2025-08-12	15.390	15.420	14.500	14.520	14.499	34,398,431
2025-08-11	15.320	15.750	15.230	15.360	15.338	30,263,087
2025-08-08	15.350	15.800	15.060	15.310	15.288	31,377,845
2025-08-07	16.250	16.290	15.310	15.630	15.607	50,745,499
2025-08-06	14.770	16.400	14.720	16.380	16.356	70,080,116
2025-08-05	15.190	16.000	14.880	15.050	15.028	47,679,370
2025-08-04	14.680	15.680	14.560	15.190	15.168	50,223,033
2025-08-01	14.560	16.150	14.270	15.540	15.517	60,100,672
2025-07-31	15.370	16.010	14.800	14.950	14.928	56,919,154
2025-07-30	16.360	16.500	15.300	15.470	15.448	62,937,937
2025-07-29	14.360	17.190	14.300	16.030	16.007	87,494,853
2025-07-28	13.550	14.500	13.550	14.390	14.369	41,137,026

← NewerPage 5 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.