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
2025-04-28	7.440	7.500	7.270	7.360	7.344	4,440,195
2025-04-25	7.500	7.590	7.390	7.490	7.474	5,003,270
2025-04-24	7.500	7.640	7.390	7.510	7.494	5,406,550
2025-04-23	7.430	7.550	7.430	7.540	7.523	5,622,100
2025-04-22	7.400	7.510	7.370	7.430	7.414	5,714,090
2025-04-21	7.270	7.500	7.200	7.450	7.434	9,425,101
2025-04-18	7.070	7.480	7.060	7.320	7.304	12,026,388
2025-04-17	6.860	7.230	6.860	7.080	7.064	8,153,458
2025-04-16	7.070	7.340	6.790	6.950	6.935	10,036,780
2025-04-15	7.030	7.140	6.980	7.070	7.054	4,486,760
2025-04-14	7.020	7.200	7.020	7.090	7.074	4,378,300
2025-04-11	6.830	7.050	6.830	6.940	6.925	4,690,841
2025-04-10	6.930	7.120	6.850	6.870	6.855	8,009,431
2025-04-09	6.380	6.870	5.870	6.830	6.815	9,828,816
2025-04-08	6.400	6.640	6.260	6.440	6.426	8,218,112
2025-04-07	7.070	7.400	6.220	6.240	6.226	10,718,300
2025-04-03	7.770	7.910	7.640	7.770	7.753	4,295,600
2025-04-02	7.730	7.930	7.730	7.810	7.793	3,889,060
2025-04-01	7.720	7.880	7.720	7.770	7.753	4,203,680
2025-03-31	7.610	7.700	7.490	7.680	7.663	5,076,350
2025-03-28	7.950	8.000	7.690	7.720	7.703	4,184,000
2025-03-27	8.080	8.080	7.780	7.920	7.903	5,186,600
2025-03-26	7.860	8.160	7.840	8.080	8.062	6,386,500
2025-03-25	7.810	8.010	7.750	7.920	7.903	7,872,324
2025-03-24	8.410	8.490	7.650	7.880	7.863	9,791,390
2025-03-21	8.500	8.580	8.310	8.380	8.362	8,048,830
2025-03-20	8.510	8.680	8.480	8.540	8.521	7,148,167
2025-03-19	8.620	8.650	8.490	8.550	8.531	9,004,640
2025-03-18	8.600	8.960	8.530	8.690	8.671	15,080,290
2025-03-17	8.610	8.630	8.490	8.560	8.541	4,710,600
2025-03-14	8.430	8.590	8.330	8.590	8.571	6,315,754
2025-03-13	8.490	8.580	8.250	8.460	8.441	6,181,834
2025-03-12	8.420	8.640	8.420	8.530	8.511	7,351,508
2025-03-11	8.300	8.430	8.210	8.420	8.402	4,119,184
2025-03-10	8.440	8.500	8.280	8.350	8.332	3,863,414
2025-03-07	8.440	8.590	8.380	8.430	8.411	5,185,100
2025-03-06	8.460	8.560	8.430	8.500	8.481	6,102,390
2025-03-05	8.270	8.470	8.240	8.470	8.451	5,991,080
2025-03-04	8.050	8.370	7.990	8.300	8.282	6,214,368
2025-03-03	8.120	8.320	8.020	8.080	8.062	6,161,124
2025-02-28	8.390	8.400	8.050	8.060	8.042	4,844,500
2025-02-27	8.480	8.510	8.240	8.400	8.382	4,835,830
2025-02-26	8.450	8.570	8.380	8.500	8.481	4,081,670
2025-02-25	8.380	8.540	8.310	8.400	8.382	4,052,400
2025-02-24	8.500	8.550	8.360	8.460	8.441	3,784,300
2025-02-21	8.440	8.540	8.330	8.510	8.491	3,723,980
2025-02-20	8.360	8.450	8.280	8.440	8.421	3,962,170
2025-02-19	8.230	8.360	8.130	8.350	8.332	3,299,890
2025-02-18	8.370	8.450	8.100	8.130	8.112	4,033,480
2025-02-17	8.250	8.400	8.240	8.370	8.352	3,741,156
2025-02-14	8.260	8.300	8.170	8.230	8.212	2,814,380
2025-02-13	8.390	8.420	8.180	8.180	8.162	3,106,898
2025-02-12	8.290	8.400	8.290	8.370	8.352	3,412,151
2025-02-11	8.390	8.400	8.220	8.340	8.322	4,524,670
2025-02-10	8.130	8.350	8.100	8.350	8.332	5,007,950
2025-02-07	8.120	8.230	7.970	8.080	8.062	4,301,000
2025-02-06	7.880	8.090	7.820	8.090	8.072	5,065,884
2025-02-05	7.790	7.950	7.780	7.850	7.833	4,092,700
2025-01-27	7.850	7.960	7.680	7.690	7.673	4,005,100
2025-01-24	7.720	7.860	7.680	7.860	7.843	3,799,100

← NewerPage 7 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.