Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.870 | 15.440 | 13.770 | 13.990 | 13.970 | 63,296,424 |
| 2025-07-24 | 13.750 | 15.890 | 13.560 | 15.160 | 15.138 | 78,379,464 |
| 2025-07-23 | 13.550 | 14.770 | 13.300 | 13.850 | 13.830 | 55,093,314 |
| 2025-07-22 | 13.660 | 14.790 | 13.510 | 14.040 | 14.020 | 68,575,377 |
| 2025-07-21 | 13.190 | 13.980 | 13.050 | 13.650 | 13.630 | 40,288,226 |
| 2025-07-18 | 13.020 | 13.570 | 12.840 | 13.330 | 13.311 | 40,499,520 |
| 2025-07-17 | 13.050 | 13.400 | 12.920 | 13.190 | 13.171 | 38,724,840 |
| 2025-07-16 | 13.330 | 13.700 | 13.070 | 13.120 | 13.101 | 37,385,640 |
| 2025-07-15 | 14.020 | 14.160 | 13.260 | 13.440 | 13.421 | 45,897,792 |
| 2025-07-14 | 13.070 | 14.860 | 13.010 | 14.010 | 13.990 | 77,442,579 |
| 2025-07-11 | 12.300 | 13.210 | 12.210 | 12.880 | 12.861 | 39,395,614 |
| 2025-07-10 | 12.860 | 12.950 | 12.300 | 12.370 | 12.352 | 42,929,171 |
| 2025-07-09 | 13.080 | 14.000 | 12.690 | 13.310 | 13.291 | 61,478,718 |
| 2025-07-08 | 13.090 | 13.150 | 12.720 | 13.150 | 13.131 | 36,703,734 |
| 2025-07-07 | 12.600 | 13.610 | 12.420 | 13.380 | 13.351 | 60,025,377 |
| 2025-07-04 | 12.550 | 12.830 | 12.370 | 12.720 | 12.692 | 40,262,734 |
| 2025-07-03 | 12.810 | 13.120 | 12.410 | 12.700 | 12.672 | 50,566,779 |
| 2025-07-02 | 13.810 | 14.050 | 12.800 | 13.010 | 12.981 | 72,616,045 |
| 2025-07-01 | 15.690 | 16.000 | 13.860 | 14.260 | 14.229 | 108,463,216 |
| 2025-06-30 | 13.160 | 15.480 | 13.160 | 15.480 | 15.446 | 114,861,587 |
| 2025-06-27 | 11.040 | 12.900 | 10.910 | 12.900 | 12.872 | 101,551,261 |
| 2025-06-26 | 8.980 | 10.750 | 8.920 | 10.750 | 10.726 | 44,370,292 |
| 2025-06-25 | 8.880 | 9.010 | 8.840 | 8.960 | 8.940 | 9,259,680 |
| 2025-06-24 | 8.810 | 8.960 | 8.800 | 8.890 | 8.870 | 11,211,180 |
| 2025-06-23 | 8.580 | 8.930 | 8.520 | 8.890 | 8.870 | 10,208,308 |
| 2025-06-20 | 8.600 | 8.830 | 8.530 | 8.760 | 8.741 | 9,538,881 |
| 2025-06-19 | 8.890 | 8.910 | 8.500 | 8.610 | 8.591 | 9,586,997 |
| 2025-06-18 | 8.600 | 9.050 | 8.550 | 8.830 | 8.811 | 12,987,718 |
| 2025-06-17 | 8.640 | 8.690 | 8.510 | 8.620 | 8.601 | 4,742,980 |
| 2025-06-16 | 8.380 | 8.750 | 8.350 | 8.640 | 8.621 | 8,555,000 |
| 2025-06-13 | 8.490 | 8.550 | 8.350 | 8.390 | 8.372 | 4,424,600 |
| 2025-06-12 | 8.460 | 8.570 | 8.440 | 8.520 | 8.501 | 3,757,500 |
| 2025-06-11 | 8.550 | 8.600 | 8.470 | 8.500 | 8.481 | 3,887,630 |
| 2025-06-10 | 8.620 | 8.690 | 8.410 | 8.530 | 8.511 | 4,864,100 |
| 2025-06-09 | 8.600 | 8.700 | 8.560 | 8.580 | 8.561 | 5,099,290 |
| 2025-06-06 | 8.550 | 8.590 | 8.480 | 8.580 | 8.561 | 4,433,780 |
| 2025-06-05 | 8.470 | 8.530 | 8.350 | 8.520 | 8.501 | 5,186,300 |
| 2025-06-04 | 8.330 | 8.540 | 8.300 | 8.470 | 8.451 | 5,189,300 |
| 2025-06-03 | 8.240 | 8.420 | 8.220 | 8.330 | 8.312 | 4,172,400 |
| 2025-05-30 | 8.430 | 8.440 | 8.200 | 8.230 | 8.212 | 3,907,772 |
| 2025-05-29 | 8.230 | 8.440 | 8.230 | 8.440 | 8.421 | 4,838,791 |
| 2025-05-28 | 8.320 | 8.370 | 8.230 | 8.270 | 8.252 | 3,009,300 |
| 2025-05-27 | 8.260 | 8.350 | 8.200 | 8.330 | 8.312 | 3,222,600 |
| 2025-05-26 | 8.210 | 8.360 | 8.190 | 8.290 | 8.272 | 3,332,442 |
| 2025-05-23 | 8.290 | 8.320 | 8.170 | 8.170 | 8.152 | 4,264,725 |
| 2025-05-22 | 8.250 | 8.410 | 8.220 | 8.230 | 8.212 | 3,939,560 |
| 2025-05-21 | 8.420 | 8.460 | 8.230 | 8.310 | 8.292 | 4,269,100 |
| 2025-05-20 | 8.360 | 8.430 | 8.240 | 8.420 | 8.402 | 5,533,520 |
| 2025-05-19 | 8.310 | 8.420 | 8.180 | 8.360 | 8.342 | 5,732,598 |
| 2025-05-16 | 8.180 | 8.390 | 8.160 | 8.250 | 8.232 | 5,191,481 |
| 2025-05-15 | 8.310 | 8.330 | 8.160 | 8.180 | 8.162 | 4,883,501 |
| 2025-05-14 | 8.320 | 8.410 | 8.220 | 8.240 | 8.222 | 6,365,770 |
| 2025-05-13 | 8.660 | 8.680 | 8.300 | 8.360 | 8.342 | 10,682,120 |
| 2025-05-12 | 8.280 | 8.750 | 8.250 | 8.600 | 8.581 | 20,395,533 |
| 2025-05-09 | 8.460 | 8.630 | 8.200 | 8.270 | 8.252 | 19,080,180 |
| 2025-05-08 | 8.000 | 8.840 | 7.970 | 8.560 | 8.541 | 21,219,748 |
| 2025-05-07 | 7.900 | 8.120 | 7.890 | 8.030 | 8.012 | 6,291,800 |
| 2025-05-06 | 7.620 | 7.850 | 7.620 | 7.850 | 7.833 | 4,244,200 |
| 2025-04-30 | 7.480 | 7.650 | 7.460 | 7.590 | 7.573 | 3,765,900 |
| 2025-04-29 | 7.310 | 7.530 | 7.280 | 7.480 | 7.464 | 4,024,300 |
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.