Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.850 | 7.980 | 7.750 | 7.790 | 7.773 | 4,222,300 |
| 2025-01-22 | 7.820 | 7.820 | 7.660 | 7.740 | 7.723 | 3,500,453 |
| 2025-01-21 | 7.800 | 7.900 | 7.610 | 7.730 | 7.713 | 3,990,550 |
| 2025-01-20 | 7.530 | 7.780 | 7.460 | 7.760 | 7.743 | 6,454,800 |
| 2025-01-17 | 7.430 | 7.550 | 7.400 | 7.500 | 7.484 | 3,623,053 |
| 2025-01-16 | 7.640 | 7.660 | 7.420 | 7.510 | 7.494 | 3,717,790 |
| 2025-01-15 | 7.620 | 7.680 | 7.520 | 7.580 | 7.563 | 3,788,700 |
| 2025-01-14 | 7.210 | 7.600 | 7.200 | 7.590 | 7.573 | 5,558,100 |
| 2025-01-13 | 6.940 | 7.200 | 6.750 | 7.130 | 7.114 | 4,252,500 |
| 2025-01-10 | 7.460 | 7.500 | 7.050 | 7.050 | 7.035 | 4,517,150 |
| 2025-01-09 | 7.370 | 7.530 | 7.320 | 7.430 | 7.414 | 3,749,600 |
| 2025-01-08 | 7.560 | 7.560 | 7.140 | 7.400 | 7.384 | 5,436,330 |
| 2025-01-07 | 7.200 | 7.520 | 7.150 | 7.510 | 7.494 | 4,877,700 |
| 2025-01-06 | 7.190 | 7.260 | 6.830 | 7.170 | 7.154 | 5,647,200 |
| 2025-01-03 | 7.740 | 7.770 | 7.170 | 7.170 | 7.154 | 7,070,150 |
| 2025-01-02 | 7.970 | 8.020 | 7.590 | 7.680 | 7.663 | 5,995,700 |
| 2024-12-31 | 8.390 | 8.460 | 7.940 | 7.960 | 7.943 | 6,977,290 |
| 2024-12-30 | 8.530 | 8.580 | 8.150 | 8.390 | 8.372 | 5,910,884 |
| 2024-12-27 | 8.400 | 8.650 | 8.350 | 8.590 | 8.571 | 7,211,170 |
| 2024-12-26 | 8.140 | 8.450 | 8.020 | 8.320 | 8.302 | 4,927,431 |
| 2024-12-25 | 8.350 | 8.350 | 7.870 | 8.120 | 8.102 | 7,355,400 |
| 2024-12-24 | 8.420 | 8.480 | 8.190 | 8.350 | 8.332 | 6,348,820 |
| 2024-12-23 | 8.920 | 8.980 | 8.200 | 8.220 | 8.202 | 9,856,590 |
| 2024-12-20 | 8.750 | 9.030 | 8.700 | 8.930 | 8.910 | 6,542,400 |
| 2024-12-19 | 8.460 | 8.780 | 8.350 | 8.750 | 8.731 | 7,504,140 |
| 2024-12-18 | 8.420 | 8.680 | 8.190 | 8.500 | 8.481 | 7,057,844 |
| 2024-12-17 | 8.910 | 8.930 | 8.370 | 8.420 | 8.402 | 8,075,100 |
| 2024-12-16 | 8.920 | 9.070 | 8.840 | 8.910 | 8.890 | 6,505,967 |
| 2024-12-13 | 9.140 | 9.180 | 8.840 | 8.900 | 8.880 | 8,435,500 |
| 2024-12-12 | 9.140 | 9.230 | 9.050 | 9.180 | 9.160 | 7,106,636 |
| 2024-12-11 | 9.020 | 9.140 | 8.960 | 9.140 | 9.120 | 6,766,037 |
| 2024-12-10 | 9.160 | 9.210 | 8.980 | 9.020 | 9.000 | 10,619,516 |
| 2024-12-09 | 8.980 | 9.060 | 8.820 | 8.940 | 8.920 | 6,124,887 |
| 2024-12-06 | 9.030 | 9.100 | 8.860 | 9.010 | 8.990 | 6,820,540 |
| 2024-12-05 | 8.810 | 9.140 | 8.810 | 9.030 | 9.010 | 8,602,457 |
| 2024-12-04 | 8.990 | 9.100 | 8.760 | 8.840 | 8.821 | 9,010,583 |
| 2024-12-03 | 8.920 | 9.050 | 8.800 | 9.040 | 9.020 | 9,314,800 |
| 2024-12-02 | 8.750 | 8.930 | 8.720 | 8.920 | 8.900 | 8,484,293 |
| 2024-11-29 | 8.630 | 8.780 | 8.430 | 8.710 | 8.691 | 7,026,200 |
| 2024-11-28 | 8.650 | 8.750 | 8.580 | 8.630 | 8.611 | 5,618,500 |
| 2024-11-27 | 8.310 | 8.640 | 8.070 | 8.640 | 8.621 | 7,003,200 |
| 2024-11-26 | 8.440 | 8.660 | 8.350 | 8.400 | 8.382 | 5,481,900 |
| 2024-11-25 | 8.440 | 8.480 | 8.190 | 8.470 | 8.451 | 6,219,024 |
| 2024-11-22 | 8.720 | 8.850 | 8.360 | 8.380 | 8.362 | 8,193,583 |
| 2024-11-21 | 8.730 | 8.860 | 8.590 | 8.740 | 8.721 | 6,521,620 |
| 2024-11-20 | 8.400 | 8.760 | 8.330 | 8.720 | 8.701 | 8,784,090 |
| 2024-11-19 | 8.180 | 8.420 | 8.110 | 8.390 | 8.372 | 6,415,765 |
| 2024-11-18 | 8.360 | 8.480 | 7.910 | 8.060 | 8.042 | 8,103,810 |
| 2024-11-15 | 8.440 | 8.730 | 8.360 | 8.360 | 8.342 | 9,503,290 |
| 2024-11-14 | 8.730 | 8.790 | 8.420 | 8.450 | 8.431 | 6,419,950 |
| 2024-11-13 | 8.610 | 8.790 | 8.480 | 8.750 | 8.731 | 7,009,570 |
| 2024-11-12 | 8.980 | 9.040 | 8.600 | 8.700 | 8.681 | 10,736,170 |
| 2024-11-11 | 8.720 | 8.910 | 8.610 | 8.910 | 8.890 | 10,688,150 |
| 2024-11-08 | 8.800 | 8.830 | 8.610 | 8.660 | 8.641 | 10,374,469 |
| 2024-11-07 | 8.410 | 8.640 | 8.380 | 8.630 | 8.611 | 8,321,500 |
| 2024-11-06 | 8.450 | 8.590 | 8.380 | 8.480 | 8.461 | 9,505,178 |
| 2024-11-05 | 8.100 | 8.430 | 8.070 | 8.430 | 8.411 | 8,075,580 |
| 2024-11-04 | 7.760 | 8.130 | 7.760 | 8.100 | 8.082 | 7,101,781 |
| 2024-11-01 | 8.430 | 8.430 | 7.720 | 7.810 | 7.793 | 12,865,179 |
| 2024-10-31 | 8.400 | 8.580 | 8.350 | 8.470 | 8.451 | 8,354,469 |
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.