Sichuan Zhongguang Lightning Protection Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.410 | 8.560 | 8.310 | 8.400 | 8.382 | 7,407,395 |
| 2024-10-29 | 8.790 | 8.790 | 8.400 | 8.400 | 8.382 | 9,687,400 |
| 2024-10-28 | 8.520 | 8.720 | 8.500 | 8.710 | 8.691 | 9,746,910 |
| 2024-10-25 | 8.490 | 8.650 | 8.440 | 8.520 | 8.501 | 8,972,147 |
| 2024-10-24 | 8.610 | 8.690 | 8.360 | 8.530 | 8.511 | 7,469,600 |
| 2024-10-23 | 8.590 | 8.850 | 8.530 | 8.630 | 8.611 | 11,128,700 |
| 2024-10-22 | 8.800 | 8.850 | 8.480 | 8.620 | 8.601 | 13,798,011 |
| 2024-10-21 | 8.800 | 9.060 | 8.720 | 8.860 | 8.841 | 19,166,655 |
| 2024-10-18 | 8.580 | 8.940 | 8.350 | 8.750 | 8.731 | 19,302,332 |
| 2024-10-17 | 9.000 | 9.060 | 8.540 | 8.680 | 8.661 | 22,147,820 |
| 2024-10-16 | 8.120 | 9.240 | 8.080 | 9.060 | 9.040 | 27,720,614 |
| 2024-10-15 | 8.210 | 8.450 | 8.130 | 8.220 | 8.202 | 10,105,231 |
| 2024-10-14 | 7.900 | 8.310 | 7.800 | 8.300 | 8.282 | 10,865,411 |
| 2024-10-11 | 8.260 | 8.390 | 7.730 | 7.840 | 7.823 | 10,729,946 |
| 2024-10-10 | 8.330 | 8.880 | 8.100 | 8.400 | 8.382 | 14,946,370 |
| 2024-10-09 | 8.880 | 8.900 | 8.160 | 8.190 | 8.172 | 17,572,856 |
| 2024-10-08 | 9.790 | 9.790 | 8.530 | 9.330 | 9.310 | 27,357,806 |
| 2024-09-30 | 7.450 | 8.350 | 7.450 | 8.260 | 8.242 | 22,515,569 |
| 2024-09-27 | 7.230 | 7.390 | 7.020 | 7.270 | 7.254 | 17,465,936 |
| 2024-09-26 | 6.780 | 6.950 | 6.760 | 6.930 | 6.915 | 7,755,670 |
| 2024-09-25 | 6.800 | 6.970 | 6.770 | 6.800 | 6.785 | 11,942,880 |
| 2024-09-24 | 6.620 | 7.030 | 6.530 | 6.840 | 6.825 | 13,324,854 |
| 2024-09-23 | 6.460 | 6.650 | 6.380 | 6.620 | 6.605 | 5,518,760 |
| 2024-09-20 | 6.500 | 6.540 | 6.400 | 6.460 | 6.446 | 2,906,850 |
| 2024-09-19 | 6.250 | 6.520 | 6.250 | 6.460 | 6.446 | 4,563,743 |
| 2024-09-18 | 6.350 | 6.410 | 6.130 | 6.210 | 6.196 | 3,282,495 |
| 2024-09-13 | 6.540 | 6.560 | 6.330 | 6.350 | 6.336 | 3,505,890 |
| 2024-09-12 | 6.510 | 6.600 | 6.490 | 6.520 | 6.506 | 3,380,300 |
| 2024-09-11 | 6.550 | 6.610 | 6.450 | 6.500 | 6.486 | 4,183,990 |
| 2024-09-10 | 6.420 | 6.610 | 6.380 | 6.590 | 6.576 | 4,631,050 |
| 2024-09-09 | 6.240 | 6.460 | 6.210 | 6.450 | 6.436 | 4,691,815 |
| 2024-09-06 | 6.710 | 6.730 | 6.360 | 6.370 | 6.356 | 9,135,769 |
| 2024-09-05 | 6.720 | 6.760 | 6.590 | 6.690 | 6.675 | 8,718,107 |
| 2024-09-04 | 6.730 | 7.050 | 6.620 | 6.790 | 6.775 | 12,396,172 |
| 2024-09-03 | 6.880 | 6.940 | 6.660 | 6.840 | 6.825 | 16,608,174 |
| 2024-09-02 | 6.520 | 7.450 | 6.500 | 7.050 | 7.035 | 21,212,764 |
| 2024-08-30 | 6.390 | 6.660 | 6.370 | 6.510 | 6.496 | 4,672,700 |
| 2024-08-29 | 6.190 | 6.440 | 6.060 | 6.420 | 6.406 | 3,915,710 |
| 2024-08-28 | 6.170 | 6.310 | 5.940 | 6.190 | 6.176 | 3,769,600 |
| 2024-08-27 | 6.300 | 6.340 | 6.060 | 6.080 | 6.067 | 4,143,536 |
| 2024-08-26 | 6.240 | 6.440 | 6.130 | 6.330 | 6.316 | 3,539,500 |
| 2024-08-23 | 6.200 | 6.340 | 6.070 | 6.210 | 6.196 | 3,599,080 |
| 2024-08-22 | 6.400 | 6.440 | 6.180 | 6.200 | 6.186 | 3,297,397 |
| 2024-08-21 | 6.410 | 6.510 | 6.350 | 6.390 | 6.376 | 2,861,792 |
| 2024-08-20 | 6.620 | 6.660 | 6.420 | 6.470 | 6.456 | 3,913,575 |
| 2024-08-19 | 6.520 | 6.680 | 6.460 | 6.630 | 6.615 | 5,057,290 |
| 2024-08-16 | 6.580 | 6.690 | 6.520 | 6.570 | 6.556 | 4,603,230 |
| 2024-08-15 | 6.310 | 6.620 | 6.310 | 6.550 | 6.536 | 5,930,445 |
| 2024-08-14 | 6.450 | 6.730 | 6.390 | 6.480 | 6.466 | 6,357,110 |
| 2024-08-13 | 6.330 | 6.470 | 6.290 | 6.430 | 6.416 | 3,318,100 |
| 2024-08-12 | 6.500 | 6.510 | 6.330 | 6.360 | 6.346 | 3,547,588 |
| 2024-08-09 | 6.540 | 6.720 | 6.500 | 6.520 | 6.506 | 3,965,700 |
| 2024-08-08 | 6.550 | 6.780 | 6.480 | 6.530 | 6.516 | 7,240,131 |
| 2024-08-07 | 6.370 | 6.690 | 6.360 | 6.620 | 6.605 | 7,190,600 |
| 2024-08-06 | 6.260 | 6.420 | 6.240 | 6.390 | 6.376 | 3,661,400 |
| 2024-08-05 | 6.370 | 6.480 | 6.180 | 6.190 | 6.176 | 3,905,400 |
| 2024-08-02 | 6.520 | 6.580 | 6.360 | 6.370 | 6.356 | 3,419,300 |
| 2024-08-01 | 6.480 | 6.610 | 6.430 | 6.540 | 6.526 | 4,407,000 |
| 2024-07-31 | 6.270 | 6.490 | 6.230 | 6.460 | 6.446 | 4,392,800 |
| 2024-07-30 | 6.150 | 6.340 | 6.150 | 6.260 | 6.246 | 2,754,694 |
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.