Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.010 | 4.020 | 3.930 | 3.990 | 3.990 | 9,745,597 |
| 2024-01-22 | 4.260 | 4.300 | 4.000 | 4.010 | 4.010 | 10,231,597 |
| 2024-01-19 | 4.410 | 4.410 | 4.290 | 4.290 | 4.290 | 5,473,983 |
| 2024-01-18 | 4.410 | 4.460 | 4.270 | 4.410 | 4.410 | 8,638,439 |
| 2024-01-17 | 4.530 | 4.560 | 4.440 | 4.450 | 4.450 | 5,106,404 |
| 2024-01-16 | 4.560 | 4.580 | 4.460 | 4.560 | 4.560 | 7,979,097 |
| 2024-01-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-01-12 | 4.650 | 4.710 | 4.600 | 4.600 | 4.600 | 5,726,265 |
| 2024-01-11 | 4.610 | 4.700 | 4.600 | 4.660 | 4.660 | 5,956,435 |
| 2024-01-10 | 4.700 | 4.700 | 4.590 | 4.630 | 4.630 | 5,313,202 |
| 2024-01-09 | 4.700 | 4.760 | 4.660 | 4.710 | 4.710 | 5,031,057 |
| 2024-01-08 | 4.750 | 4.800 | 4.670 | 4.680 | 4.680 | 4,958,271 |
| 2024-01-05 | 4.870 | 4.880 | 4.740 | 4.780 | 4.780 | 6,387,271 |
| 2024-01-04 | 4.870 | 4.900 | 4.810 | 4.870 | 4.870 | 5,072,000 |
| 2024-01-03 | 4.860 | 4.880 | 4.800 | 4.830 | 4.830 | 6,020,997 |
| 2024-01-02 | 4.840 | 4.920 | 4.810 | 4.870 | 4.870 | 7,353,358 |
| 2023-12-29 | 4.720 | 4.840 | 4.710 | 4.830 | 4.830 | 5,646,808 |
| 2023-12-28 | 4.670 | 4.780 | 4.620 | 4.730 | 4.730 | 5,634,678 |
| 2023-12-27 | 4.590 | 4.700 | 4.580 | 4.670 | 4.670 | 6,696,424 |
| 2023-12-26 | 4.700 | 4.700 | 4.560 | 4.590 | 4.590 | 5,272,605 |
| 2023-12-25 | 4.790 | 4.810 | 4.640 | 4.690 | 4.690 | 8,296,909 |
| 2023-12-22 | 4.950 | 4.980 | 4.780 | 4.790 | 4.790 | 10,494,647 |
| 2023-12-21 | 4.880 | 5.000 | 4.820 | 4.960 | 4.960 | 10,819,738 |
| 2023-12-20 | 4.980 | 5.040 | 4.880 | 4.900 | 4.900 | 6,622,131 |
| 2023-12-19 | 4.950 | 5.020 | 4.920 | 4.980 | 4.980 | 7,880,246 |
| 2023-12-18 | 5.080 | 5.090 | 4.910 | 4.980 | 4.980 | 9,212,185 |
| 2023-12-15 | 5.160 | 5.190 | 5.050 | 5.090 | 5.090 | 10,043,217 |
| 2023-12-14 | 5.090 | 5.220 | 5.070 | 5.150 | 5.150 | 12,853,680 |
| 2023-12-13 | 5.100 | 5.170 | 5.060 | 5.100 | 5.100 | 8,926,358 |
| 2023-12-12 | 5.070 | 5.130 | 5.040 | 5.100 | 5.100 | 7,132,646 |
| 2023-12-11 | 4.940 | 5.100 | 4.900 | 5.090 | 5.090 | 13,444,594 |
| 2023-12-08 | 5.050 | 5.090 | 4.900 | 4.950 | 4.950 | 9,063,836 |
| 2023-12-07 | 4.990 | 5.070 | 4.970 | 5.040 | 5.040 | 8,113,585 |
| 2023-12-06 | 5.050 | 5.050 | 4.950 | 5.000 | 5.000 | 6,603,801 |
| 2023-12-05 | 5.110 | 5.110 | 5.000 | 5.000 | 5.000 | 8,847,769 |
| 2023-12-04 | 5.070 | 5.170 | 5.050 | 5.130 | 5.130 | 9,484,411 |
| 2023-12-01 | 5.010 | 5.110 | 4.950 | 5.060 | 5.060 | 7,312,491 |
| 2023-11-30 | 5.040 | 5.060 | 4.930 | 5.010 | 5.010 | 7,794,688 |
| 2023-11-29 | 5.150 | 5.150 | 5.020 | 5.040 | 5.040 | 8,235,005 |
| 2023-11-28 | 5.150 | 5.210 | 5.080 | 5.130 | 5.130 | 11,230,529 |
| 2023-11-27 | 5.020 | 5.240 | 5.000 | 5.170 | 5.170 | 18,203,372 |
| 2023-11-24 | 5.130 | 5.130 | 4.990 | 5.030 | 5.030 | 9,070,090 |
| 2023-11-23 | 5.060 | 5.130 | 5.010 | 5.120 | 5.120 | 9,639,441 |
| 2023-11-22 | 5.050 | 5.160 | 5.050 | 5.050 | 5.050 | 9,921,704 |
| 2023-11-21 | 5.090 | 5.120 | 5.040 | 5.070 | 5.070 | 8,491,474 |
| 2023-11-20 | 5.070 | 5.160 | 5.050 | 5.100 | 5.100 | 9,817,635 |
| 2023-11-17 | 5.060 | 5.080 | 5.010 | 5.050 | 5.050 | 6,865,229 |
| 2023-11-16 | 5.070 | 5.150 | 5.030 | 5.040 | 5.040 | 7,456,975 |
| 2023-11-15 | 5.130 | 5.180 | 5.050 | 5.070 | 5.070 | 12,767,064 |
| 2023-11-14 | 5.020 | 5.140 | 4.990 | 5.120 | 5.120 | 12,175,810 |
| 2023-11-13 | 4.940 | 5.040 | 4.920 | 5.020 | 5.020 | 8,929,539 |
| 2023-11-10 | 4.870 | 4.930 | 4.810 | 4.900 | 4.900 | 6,125,807 |
| 2023-11-09 | 4.910 | 4.970 | 4.850 | 4.880 | 4.880 | 8,189,019 |
| 2023-11-08 | 4.840 | 5.020 | 4.820 | 4.910 | 4.910 | 15,004,342 |
| 2023-11-07 | 4.810 | 4.850 | 4.770 | 4.840 | 4.840 | 4,872,179 |
| 2023-11-06 | 4.760 | 4.830 | 4.760 | 4.810 | 4.810 | 6,972,514 |
| 2023-11-03 | 4.670 | 4.780 | 4.670 | 4.740 | 4.740 | 6,337,915 |
| 2023-11-02 | 4.740 | 4.770 | 4.660 | 4.680 | 4.680 | 5,948,541 |
| 2023-11-01 | 4.780 | 4.800 | 4.710 | 4.720 | 4.720 | 5,263,497 |
| 2023-10-31 | 4.810 | 4.810 | 4.710 | 4.750 | 4.750 | 5,993,016 |
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.