Sichuan Zhongguang Lightning Protection Technologies Co., Ltd. (300414.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 6.56 | 6.54 | 6.09 | 6.52 | 6.52 | 4,470,500 |
| 25 June 2024 | 6.18 | 6.33 | 6.10 | 6.18 | 6.18 | 4,316,890 |
| 24 June 2024 | 6.43 | 6.49 | 6.15 | 6.18 | 6.18 | 4,865,124 |
| 21 June 2024 | 6.56 | 6.64 | 6.36 | 6.54 | 6.54 | 3,512,520 |
| 20 June 2024 | 6.74 | 6.84 | 6.57 | 6.60 | 6.60 | 4,179,000 |
| 19 June 2024 | 6.80 | 6.97 | 6.76 | 6.80 | 6.80 | 4,160,637 |
| 18 June 2024 | 6.51 | 6.91 | 6.44 | 6.81 | 6.81 | 6,164,802 |
| 18 June 2024 | 0.015 Dividend | |||||
| 17 June 2024 | 6.53 | 6.63 | 6.50 | 6.55 | 6.54 | 2,867,300 |
| 14 June 2024 | 6.54 | 6.62 | 6.41 | 6.57 | 6.55 | 3,447,684 |
| 13 June 2024 | 6.54 | 6.62 | 6.47 | 6.53 | 6.52 | 3,932,800 |
| 12 June 2024 | 6.44 | 6.60 | 6.36 | 6.54 | 6.53 | 3,704,135 |
| 11 June 2024 | 6.36 | 6.45 | 6.11 | 6.43 | 6.42 | 5,409,450 |
| 07 June 2024 | 6.28 | 6.40 | 6.15 | 6.36 | 6.35 | 6,034,350 |
| 06 June 2024 | 6.60 | 6.61 | 5.95 | 6.06 | 6.05 | 8,513,150 |
| 05 June 2024 | 6.65 | 6.72 | 6.51 | 6.56 | 6.54 | 3,523,000 |
| 04 June 2024 | 7.04 | 7.04 | 6.61 | 6.73 | 6.71 | 6,554,800 |
| 03 June 2024 | 7.36 | 7.39 | 6.99 | 7.04 | 7.02 | 5,507,800 |
| 31 May 2024 | 7.15 | 7.36 | 7.09 | 7.33 | 7.31 | 4,850,779 |
| 30 May 2024 | 7.11 | 7.23 | 6.98 | 7.14 | 7.12 | 3,594,800 |
| 29 May 2024 | 7.26 | 7.32 | 7.08 | 7.16 | 7.14 | 3,731,185 |
| 28 May 2024 | 7.14 | 7.30 | 7.05 | 7.20 | 7.18 | 3,512,285 |
| 27 May 2024 | 7.22 | 7.24 | 6.97 | 7.20 | 7.18 | 4,719,900 |
| 24 May 2024 | 7.37 | 7.49 | 7.15 | 7.16 | 7.14 | 6,346,538 |
| 23 May 2024 | 7.50 | 7.57 | 7.35 | 7.40 | 7.38 | 5,586,273 |
| 22 May 2024 | 7.50 | 7.51 | 7.30 | 7.48 | 7.46 | 3,925,674 |
| 21 May 2024 | 7.64 | 7.64 | 7.35 | 7.41 | 7.39 | 5,112,062 |
| 20 May 2024 | 7.60 | 7.71 | 7.49 | 7.64 | 7.62 | 4,891,870 |
| 17 May 2024 | 7.28 | 7.62 | 7.27 | 7.61 | 7.59 | 6,304,830 |
| 16 May 2024 | 7.31 | 7.44 | 7.27 | 7.29 | 7.27 | 5,108,650 |
| 15 May 2024 | 7.35 | 7.45 | 7.25 | 7.27 | 7.25 | 3,842,770 |
| 14 May 2024 | 7.40 | 7.53 | 7.36 | 7.38 | 7.36 | 4,810,322 |
| 13 May 2024 | 7.71 | 7.71 | 7.37 | 7.41 | 7.39 | 6,028,996 |
| 10 May 2024 | 7.83 | 7.91 | 7.69 | 7.77 | 7.75 | 7,375,289 |
| 09 May 2024 | 7.62 | 7.89 | 7.62 | 7.80 | 7.78 | 6,754,631 |
| 08 May 2024 | 7.74 | 7.86 | 7.59 | 7.63 | 7.61 | 6,050,200 |
| 07 May 2024 | 7.50 | 7.80 | 7.46 | 7.78 | 7.76 | 8,712,113 |
| 06 May 2024 | 7.56 | 7.66 | 7.48 | 7.51 | 7.49 | 5,721,900 |
| 30 Apr 2024 | 7.66 | 7.66 | 7.41 | 7.48 | 7.46 | 6,866,200 |
| 29 Apr 2024 | 7.50 | 7.66 | 7.47 | 7.63 | 7.61 | 8,284,718 |
| 26 Apr 2024 | 7.30 | 7.57 | 7.23 | 7.50 | 7.48 | 9,324,700 |
| 25 Apr 2024 | 7.32 | 7.50 | 7.25 | 7.31 | 7.29 | 8,931,972 |
| 24 Apr 2024 | 7.07 | 7.52 | 7.02 | 7.37 | 7.35 | 12,670,281 |
| 23 Apr 2024 | 6.95 | 7.56 | 6.83 | 7.23 | 7.21 | 14,621,645 |
| 22 Apr 2024 | 6.98 | 7.27 | 6.75 | 7.11 | 7.09 | 11,173,636 |
| 19 Apr 2024 | 6.88 | 7.00 | 6.77 | 6.87 | 6.85 | 5,734,307 |
| 18 Apr 2024 | 6.94 | 7.12 | 6.72 | 6.92 | 6.90 | 8,539,489 |
| 17 Apr 2024 | 6.35 | 6.95 | 6.35 | 6.94 | 6.92 | 10,106,583 |
| 16 Apr 2024 | 6.96 | 6.98 | 6.13 | 6.19 | 6.18 | 12,069,151 |
| 15 Apr 2024 | 7.64 | 7.70 | 6.85 | 7.06 | 7.04 | 11,948,914 |
| 12 Apr 2024 | 7.73 | 7.87 | 7.62 | 7.65 | 7.63 | 6,211,416 |
| 11 Apr 2024 | 7.50 | 7.82 | 7.41 | 7.73 | 7.71 | 8,220,419 |
| 10 Apr 2024 | 7.82 | 7.85 | 7.40 | 7.54 | 7.52 | 8,628,977 |
| 09 Apr 2024 | 7.78 | 8.09 | 7.78 | 7.87 | 7.85 | 8,536,874 |
| 08 Apr 2024 | 8.09 | 8.09 | 7.71 | 7.71 | 7.69 | 8,853,896 |
| 03 Apr 2024 | 8.34 | 8.36 | 8.01 | 8.08 | 8.06 | 11,921,447 |
| 02 Apr 2024 | 8.52 | 8.78 | 8.28 | 8.35 | 8.33 | 19,061,492 |
| 01 Apr 2024 | 8.31 | 9.07 | 8.15 | 8.77 | 8.75 | 24,600,115 |
| 29 Mar 2024 | 7.85 | 8.02 | 7.81 | 8.31 | 8.29 | 4,323,503 |
| 28 Mar 2024 | 7.48 | 7.99 | 7.47 | 7.86 | 7.84 | 7,316,012 |
| 27 Mar 2024 | 7.80 | 7.82 | 7.46 | 7.48 | 7.46 | 5,970,540 |
| 26 Mar 2024 | 7.93 | 8.02 | 7.66 | 7.82 | 7.80 | 7,002,544 |
| 25 Mar 2024 | 8.08 | 8.23 | 7.91 | 7.94 | 7.92 | 8,423,200 |
| 22 Mar 2024 | 8.23 | 8.28 | 7.99 | 8.11 | 8.09 | 10,220,794 |
| 21 Mar 2024 | 8.24 | 8.52 | 8.05 | 8.37 | 8.35 | 13,196,095 |
| 20 Mar 2024 | 8.14 | 8.25 | 8.10 | 8.24 | 8.22 | 6,322,970 |
| 19 Mar 2024 | 8.05 | 8.22 | 7.99 | 8.08 | 8.06 | 6,528,589 |
| 18 Mar 2024 | 7.92 | 8.05 | 7.86 | 8.04 | 8.02 | 6,873,990 |
| 15 Mar 2024 | 7.68 | 7.88 | 7.59 | 7.88 | 7.86 | 8,140,818 |
| 14 Mar 2024 | 7.83 | 7.85 | 7.50 | 7.63 | 7.61 | 6,465,165 |
| 13 Mar 2024 | 7.74 | 7.93 | 7.66 | 7.83 | 7.81 | 7,308,495 |
| 12 Mar 2024 | 7.58 | 7.79 | 7.55 | 7.75 | 7.73 | 7,887,004 |
| 11 Mar 2024 | 7.49 | 7.60 | 7.39 | 7.58 | 7.56 | 6,220,183 |
| 08 Mar 2024 | 7.28 | 7.48 | 7.25 | 7.48 | 7.46 | 5,660,962 |
| 07 Mar 2024 | 7.39 | 7.50 | 7.25 | 7.29 | 7.27 | 6,175,866 |
| 06 Mar 2024 | 7.28 | 7.45 | 7.19 | 7.39 | 7.37 | 6,279,101 |
| 05 Mar 2024 | 7.48 | 7.48 | 7.22 | 7.26 | 7.24 | 6,253,080 |
| 04 Mar 2024 | 7.50 | 7.64 | 7.30 | 7.49 | 7.47 | 8,526,605 |
| 01 Mar 2024 | 7.33 | 7.59 | 7.33 | 7.55 | 7.53 | 10,574,300 |
| 29 Feb 2024 | 6.71 | 7.34 | 6.71 | 7.32 | 7.30 | 12,833,692 |
| 28 Feb 2024 | 7.71 | 7.82 | 6.79 | 6.82 | 6.80 | 15,479,166 |
| 27 Feb 2024 | 7.34 | 7.62 | 7.21 | 7.62 | 7.60 | 8,511,104 |
| 26 Feb 2024 | 7.20 | 7.58 | 7.07 | 7.38 | 7.36 | 10,602,853 |
| 23 Feb 2024 | 6.79 | 7.17 | 6.79 | 7.15 | 7.13 | 11,128,672 |
| 22 Feb 2024 | 6.48 | 6.79 | 6.48 | 6.78 | 6.76 | 9,234,143 |
| 21 Feb 2024 | 6.32 | 6.70 | 6.20 | 6.47 | 6.46 | 10,212,127 |
| 20 Feb 2024 | 6.13 | 6.36 | 6.00 | 6.35 | 6.34 | 9,318,451 |
| 19 Feb 2024 | 6.10 | 6.42 | 6.04 | 6.20 | 6.19 | 17,825,439 |
| 08 Feb 2024 | 5.18 | 6.07 | 5.01 | 6.00 | 5.99 | 19,764,056 |
| 07 Feb 2024 | 5.56 | 5.67 | 5.00 | 5.12 | 5.11 | 17,900,138 |
| 06 Feb 2024 | 5.26 | 5.77 | 4.84 | 5.51 | 5.50 | 15,987,271 |
| 05 Feb 2024 | 6.47 | 6.50 | 5.19 | 5.48 | 5.47 | 15,548,619 |
| 02 Feb 2024 | 6.98 | 7.10 | 6.19 | 6.48 | 6.47 | 8,342,830 |
| 01 Feb 2024 | 7.10 | 7.12 | 6.73 | 6.92 | 6.90 | 6,832,290 |
| 31 Jan 2024 | 7.50 | 7.65 | 7.05 | 7.07 | 7.05 | 6,548,244 |
| 30 Jan 2024 | 8.08 | 8.08 | 7.62 | 7.66 | 7.64 | 4,850,831 |
| 29 Jan 2024 | 8.44 | 8.44 | 7.97 | 8.04 | 8.02 | 4,418,930 |
| 26 Jan 2024 | 8.48 | 8.56 | 8.37 | 8.41 | 8.39 | 3,702,556 |
| 25 Jan 2024 | 8.06 | 8.45 | 7.83 | 8.43 | 8.41 | 5,186,128 |
| 24 Jan 2024 | 7.95 | 8.10 | 7.63 | 7.99 | 7.97 | 5,128,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.