Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.730 | 2.790 | 2.690 | 2.770 | 2.770 | 5,831,884 |
| 2024-07-24 | 2.800 | 2.810 | 2.720 | 2.730 | 2.730 | 5,918,441 |
| 2024-07-23 | 2.840 | 2.880 | 2.780 | 2.790 | 2.790 | 6,562,402 |
| 2024-07-22 | 2.790 | 2.870 | 2.790 | 2.830 | 2.830 | 7,994,145 |
| 2024-07-19 | 2.750 | 2.790 | 2.710 | 2.780 | 2.780 | 6,414,148 |
| 2024-07-18 | 2.730 | 2.750 | 2.660 | 2.750 | 2.750 | 6,530,082 |
| 2024-07-17 | 2.800 | 2.810 | 2.740 | 2.750 | 2.750 | 5,628,168 |
| 2024-07-16 | 2.730 | 2.810 | 2.710 | 2.800 | 2.800 | 6,364,389 |
| 2024-07-15 | 2.810 | 2.830 | 2.730 | 2.740 | 2.740 | 6,143,958 |
| 2024-07-12 | 2.840 | 2.920 | 2.810 | 2.840 | 2.840 | 7,150,675 |
| 2024-07-11 | 2.800 | 2.860 | 2.780 | 2.840 | 2.840 | 6,541,077 |
| 2024-07-10 | 2.760 | 2.820 | 2.730 | 2.740 | 2.740 | 5,653,403 |
| 2024-07-09 | 2.740 | 2.800 | 2.650 | 2.800 | 2.800 | 8,411,977 |
| 2024-07-08 | 2.860 | 2.890 | 2.740 | 2.750 | 2.750 | 7,731,239 |
| 2024-07-05 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-07-04 | 2.950 | 2.960 | 2.810 | 2.830 | 2.830 | 7,391,187 |
| 2024-07-03 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 6,488,686 |
| 2024-07-02 | 2.890 | 3.020 | 2.890 | 2.980 | 2.980 | 7,768,467 |
| 2024-07-01 | 2.880 | 2.910 | 2.820 | 2.900 | 2.900 | 7,101,217 |
| 2024-06-28 | 2.910 | 2.970 | 2.870 | 2.890 | 2.890 | 8,087,313 |
| 2024-06-27 | 2.980 | 3.080 | 2.890 | 2.910 | 2.910 | 8,643,479 |
| 2024-06-26 | 2.830 | 2.980 | 2.790 | 2.980 | 2.980 | 9,733,281 |
| 2024-06-25 | 2.860 | 2.970 | 2.810 | 2.850 | 2.850 | 10,264,223 |
| 2024-06-24 | 3.020 | 3.040 | 2.820 | 2.860 | 2.860 | 11,910,599 |
| 2024-06-21 | 3.060 | 3.130 | 2.970 | 3.060 | 3.060 | 11,852,306 |
| 2024-06-20 | 3.050 | 3.250 | 3.050 | 3.080 | 3.080 | 15,242,537 |
| 2024-06-19 | 3.020 | 3.130 | 3.010 | 3.060 | 3.060 | 9,113,552 |
| 2024-06-18 | 2.900 | 3.050 | 2.890 | 3.040 | 3.040 | 8,361,813 |
| 2024-06-17 | 2.940 | 2.960 | 2.890 | 2.900 | 2.900 | 5,424,523 |
| 2024-06-14 | 3.050 | 3.070 | 2.940 | 2.940 | 2.940 | 11,879,266 |
| 2024-06-13 | 2.980 | 3.180 | 2.890 | 3.070 | 3.070 | 15,274,076 |
| 2024-06-12 | 2.870 | 2.970 | 2.870 | 2.950 | 2.950 | 7,871,055 |
| 2024-06-11 | 2.790 | 2.890 | 2.720 | 2.860 | 2.860 | 10,660,770 |
| 2024-06-07 | 2.710 | 2.850 | 2.700 | 2.790 | 2.790 | 13,093,716 |
| 2024-06-06 | 2.940 | 2.970 | 2.660 | 2.680 | 2.680 | 18,273,474 |
| 2024-06-05 | 3.030 | 3.060 | 2.980 | 3.020 | 3.020 | 6,785,565 |
| 2024-06-04 | 3.100 | 3.100 | 2.970 | 3.020 | 3.020 | 8,266,260 |
| 2024-06-03 | 3.300 | 3.300 | 3.050 | 3.100 | 3.100 | 10,262,789 |
| 2024-05-31 | 3.250 | 3.310 | 3.180 | 3.280 | 3.280 | 5,992,460 |
| 2024-05-30 | 3.170 | 3.220 | 3.150 | 3.190 | 3.190 | 5,146,804 |
| 2024-05-29 | 3.270 | 3.320 | 3.180 | 3.200 | 3.200 | 6,629,467 |
| 2024-05-28 | 3.320 | 3.340 | 3.260 | 3.260 | 3.260 | 5,794,560 |
| 2024-05-27 | 3.390 | 3.410 | 3.260 | 3.330 | 3.330 | 6,995,747 |
| 2024-05-24 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 4,519,345 |
| 2024-05-23 | 3.490 | 3.540 | 3.410 | 3.430 | 3.430 | 5,509,468 |
| 2024-05-22 | 3.470 | 3.530 | 3.450 | 3.520 | 3.520 | 5,077,500 |
| 2024-05-21 | 3.570 | 3.570 | 3.460 | 3.480 | 3.480 | 5,704,383 |
| 2024-05-20 | 3.590 | 3.630 | 3.530 | 3.550 | 3.550 | 8,874,630 |
| 2024-05-17 | 3.470 | 3.610 | 3.460 | 3.600 | 3.600 | 11,027,063 |
| 2024-05-16 | 3.380 | 3.480 | 3.370 | 3.440 | 3.440 | 7,018,321 |
| 2024-05-15 | 3.390 | 3.440 | 3.340 | 3.350 | 3.350 | 7,402,351 |
| 2024-05-14 | 3.380 | 3.420 | 3.330 | 3.380 | 3.380 | 7,046,663 |
| 2024-05-13 | 3.560 | 3.560 | 3.340 | 3.350 | 3.350 | 9,679,457 |
| 2024-05-10 | 3.630 | 3.660 | 3.530 | 3.540 | 3.540 | 4,961,293 |
| 2024-05-09 | 3.550 | 3.640 | 3.550 | 3.630 | 3.630 | 6,003,288 |
| 2024-05-08 | 3.640 | 3.640 | 3.540 | 3.560 | 3.560 | 5,976,478 |
| 2024-05-07 | 3.590 | 3.660 | 3.570 | 3.660 | 3.660 | 7,243,848 |
| 2024-05-06 | 3.570 | 3.650 | 3.570 | 3.600 | 3.600 | 7,293,182 |
| 2024-04-30 | 3.660 | 3.680 | 3.530 | 3.550 | 3.550 | 10,034,399 |
| 2024-04-29 | 3.560 | 3.660 | 3.520 | 3.660 | 3.660 | 11,366,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 0.0073 CNY |
| 2022-08-15 | 0.0120 CNY |
| 2021-12-30 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.