Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.460 | 3.600 | 3.450 | 3.560 | 3.560 | 9,052,013 |
| 2024-04-25 | 3.510 | 3.540 | 3.460 | 3.510 | 3.510 | 6,160,429 |
| 2024-04-24 | 3.410 | 3.520 | 3.390 | 3.500 | 3.500 | 8,666,655 |
| 2024-04-23 | 3.370 | 3.500 | 3.350 | 3.390 | 3.390 | 9,297,476 |
| 2024-04-22 | 3.350 | 3.370 | 3.210 | 3.340 | 3.340 | 7,605,699 |
| 2024-04-19 | 3.380 | 3.450 | 3.340 | 3.350 | 3.350 | 9,076,313 |
| 2024-04-18 | 3.460 | 3.540 | 3.370 | 3.410 | 3.410 | 10,568,579 |
| 2024-04-17 | 3.190 | 3.490 | 3.190 | 3.480 | 3.480 | 15,022,505 |
| 2024-04-16 | 3.280 | 3.340 | 3.120 | 3.190 | 3.190 | 14,151,877 |
| 2024-04-15 | 3.530 | 3.600 | 3.260 | 3.310 | 3.310 | 11,974,681 |
| 2024-04-12 | 3.640 | 3.690 | 3.570 | 3.600 | 3.600 | 7,359,187 |
| 2024-04-11 | 3.630 | 3.730 | 3.570 | 3.640 | 3.640 | 8,296,867 |
| 2024-04-10 | 3.800 | 3.800 | 3.550 | 3.630 | 3.630 | 10,905,762 |
| 2024-04-09 | 3.790 | 3.830 | 3.730 | 3.780 | 3.780 | 8,506,383 |
| 2024-04-08 | 3.970 | 3.970 | 3.760 | 3.780 | 3.780 | 12,568,592 |
| 2024-04-03 | 4.030 | 4.030 | 3.870 | 3.980 | 3.980 | 13,748,794 |
| 2024-04-02 | 3.990 | 4.190 | 3.950 | 4.040 | 4.040 | 19,923,150 |
| 2024-04-01 | 3.960 | 4.030 | 3.920 | 4.010 | 4.010 | 13,707,183 |
| 2024-03-29 | 4.000 | 4.010 | 3.860 | 3.960 | 3.960 | 8,684,567 |
| 2024-03-28 | 3.720 | 4.080 | 3.720 | 4.030 | 4.030 | 17,086,798 |
| 2024-03-27 | 3.900 | 3.900 | 3.700 | 3.710 | 3.710 | 7,750,468 |
| 2024-03-26 | 3.950 | 4.000 | 3.850 | 3.900 | 3.900 | 10,162,614 |
| 2024-03-25 | 4.070 | 4.130 | 3.940 | 3.960 | 3.960 | 9,782,839 |
| 2024-03-22 | 4.160 | 4.180 | 3.990 | 4.080 | 4.080 | 12,925,195 |
| 2024-03-21 | 4.100 | 4.270 | 4.030 | 4.200 | 4.200 | 15,274,998 |
| 2024-03-20 | 4.020 | 4.110 | 4.000 | 4.100 | 4.100 | 8,325,779 |
| 2024-03-19 | 4.070 | 4.120 | 4.000 | 4.020 | 4.020 | 10,511,267 |
| 2024-03-18 | 3.860 | 4.110 | 3.860 | 4.070 | 4.070 | 15,949,659 |
| 2024-03-15 | 3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 7,739,497 |
| 2024-03-14 | 3.830 | 3.860 | 3.680 | 3.740 | 3.740 | 9,961,160 |
| 2024-03-13 | 3.880 | 3.880 | 3.780 | 3.840 | 3.840 | 8,436,367 |
| 2024-03-12 | 3.710 | 3.890 | 3.680 | 3.890 | 3.890 | 11,150,050 |
| 2024-03-11 | 3.650 | 3.710 | 3.610 | 3.700 | 3.700 | 6,256,416 |
| 2024-03-08 | 3.660 | 3.680 | 3.570 | 3.640 | 3.640 | 6,220,874 |
| 2024-03-07 | 3.660 | 3.730 | 3.600 | 3.610 | 3.610 | 7,167,108 |
| 2024-03-06 | 3.550 | 3.680 | 3.530 | 3.640 | 3.640 | 7,186,685 |
| 2024-03-05 | 3.670 | 3.680 | 3.560 | 3.560 | 3.560 | 8,445,173 |
| 2024-03-04 | 3.720 | 3.750 | 3.590 | 3.670 | 3.670 | 8,103,053 |
| 2024-03-01 | 3.680 | 3.740 | 3.660 | 3.710 | 3.710 | 8,761,291 |
| 2024-02-29 | 3.560 | 3.690 | 3.530 | 3.680 | 3.680 | 10,528,516 |
| 2024-02-28 | 3.900 | 4.000 | 3.520 | 3.550 | 3.550 | 19,762,052 |
| 2024-02-27 | 3.780 | 3.920 | 3.740 | 3.900 | 3.900 | 10,773,134 |
| 2024-02-26 | 3.820 | 3.870 | 3.690 | 3.770 | 3.770 | 14,758,640 |
| 2024-02-23 | 3.630 | 3.810 | 3.610 | 3.780 | 3.780 | 18,007,526 |
| 2024-02-22 | 3.410 | 3.630 | 3.410 | 3.590 | 3.590 | 14,476,275 |
| 2024-02-21 | 3.330 | 3.530 | 3.300 | 3.390 | 3.390 | 13,550,912 |
| 2024-02-20 | 3.280 | 3.360 | 3.270 | 3.350 | 3.350 | 8,329,805 |
| 2024-02-19 | 3.240 | 3.440 | 3.230 | 3.320 | 3.320 | 19,029,301 |
| 2024-02-08 | 2.920 | 3.180 | 2.780 | 3.180 | 3.180 | 16,476,956 |
| 2024-02-07 | 2.980 | 3.030 | 2.790 | 2.860 | 2.860 | 16,003,020 |
| 2024-02-06 | 2.890 | 3.100 | 2.670 | 3.000 | 3.000 | 21,950,373 |
| 2024-02-05 | 3.400 | 3.420 | 2.860 | 2.940 | 2.940 | 19,000,669 |
| 2024-02-02 | 3.680 | 3.780 | 3.330 | 3.480 | 3.480 | 12,476,079 |
| 2024-02-01 | 3.850 | 3.850 | 3.630 | 3.690 | 3.690 | 12,992,604 |
| 2024-01-31 | 4.030 | 4.100 | 3.860 | 3.860 | 3.860 | 12,778,862 |
| 2024-01-30 | 4.210 | 4.260 | 4.080 | 4.100 | 4.100 | 7,910,125 |
| 2024-01-29 | 4.430 | 4.470 | 4.250 | 4.270 | 4.270 | 8,459,693 |
| 2024-01-26 | 4.400 | 4.480 | 4.350 | 4.370 | 4.370 | 8,973,592 |
| 2024-01-25 | 4.130 | 4.430 | 4.130 | 4.420 | 4.420 | 13,097,081 |
| 2024-01-24 | 4.000 | 4.170 | 3.960 | 4.150 | 4.150 | 13,553,941 |
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.