Zhengyuan Geomatics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.710	4.820	4.700	4.800	4.800	6,799,387
2023-10-27	4.760	4.820	4.690	4.730	4.730	12,262,833
2023-10-26	4.880	4.880	4.770	4.810	4.810	10,652,063
2023-10-25	4.880	4.980	4.820	4.890	4.890	20,043,341
2023-10-24	4.520	4.660	4.470	4.650	4.650	7,642,867
2023-10-23	4.620	4.660	4.470	4.490	4.490	8,113,581
2023-10-20	4.650	4.790	4.630	4.660	4.660	8,449,056
2023-10-19	4.730	4.850	4.630	4.690	4.690	9,151,645
2023-10-18	4.750	4.750	4.650	4.680	4.680	5,634,817
2023-10-17	4.720	4.800	4.710	4.760	4.760	5,933,929
2023-10-16	4.740	4.750	4.680	4.710	4.710	5,906,656
2023-10-13	4.790	4.790	4.710	4.750	4.750	6,500,470
2023-10-12	4.840	4.870	4.770	4.800	4.800	6,407,500
2023-10-11	4.860	4.870	4.780	4.830	4.830	7,162,235
2023-10-10	4.850	4.880	4.820	4.850	4.850	6,845,850
2023-10-09	4.870	4.900	4.790	4.850	4.850	8,081,375
2023-09-28	4.760	4.880	4.740	4.860	4.860	8,833,955
2023-09-27	4.750	4.790	4.710	4.740	4.740	5,232,707
2023-09-26	4.780	4.790	4.730	4.750	4.750	5,319,377
2023-09-25	4.710	4.940	4.710	4.780	4.780	14,138,516
2023-09-22	4.610	4.740	4.600	4.740	4.740	6,342,031
2023-09-21	4.600	4.680	4.580	4.620	4.620	6,036,414
2023-09-20	4.660	4.670	4.600	4.610	4.610	5,649,179
2023-09-19	4.760	4.770	4.630	4.670	4.670	11,743,654
2023-09-18	4.730	4.790	4.700	4.770	4.770	6,904,113
2023-09-15	4.760	4.810	4.720	4.750	4.750	7,538,629
2023-09-14	4.800	4.820	4.720	4.740	4.740	7,235,955
2023-09-13	4.880	4.890	4.750	4.790	4.790	11,945,940
2023-09-12	4.940	4.960	4.870	4.880	4.880	9,662,048
2023-09-11	4.990	5.020	4.920	4.960	4.960	12,007,762
2023-09-08	4.870	5.030	4.840	4.990	4.990	12,226,468
2023-09-07	4.970	5.020	4.870	4.880	4.880	13,330,446
2023-09-06	4.930	5.030	4.830	5.000	5.000	14,610,774
2023-09-05	4.960	5.020	4.910	4.950	4.950	13,421,766
2023-09-04	5.010	5.050	4.910	5.000	5.000	17,900,552
2023-09-01	5.250	5.270	4.970	5.020	5.020	28,605,018
2023-08-31	5.460	5.520	5.200	5.220	5.220	33,292,963
2023-08-30	5.270	5.550	5.230	5.480	5.480	53,795,654
2023-08-29	4.790	5.370	4.790	5.200	5.200	39,336,932
2023-08-28	4.950	4.980	4.780	4.800	4.800	13,732,774
2023-08-25	4.880	4.920	4.680	4.690	4.690	13,578,726
2023-08-24	4.960	4.970	4.820	4.850	4.850	12,869,996
2023-08-23	4.950	5.010	4.910	4.930	4.930	14,747,228
2023-08-22	4.890	5.000	4.830	4.970	4.970	19,180,556
2023-08-21	4.710	4.940	4.710	4.830	4.830	16,000,407
2023-08-18	4.730	4.940	4.700	4.740	4.740	24,532,406
2023-08-17	4.570	4.660	4.480	4.640	4.640	5,076,569
2023-08-16	4.670	4.670	4.570	4.570	4.563	4,972,584
2023-08-15	4.760	4.760	4.640	4.660	4.653	4,392,429
2023-08-14	4.650	4.740	4.620	4.740	4.732	6,342,252
2023-08-11	4.850	4.850	4.680	4.680	4.673	7,109,765
2023-08-10	4.760	4.830	4.760	4.810	4.802	6,085,327
2023-08-09	4.820	4.940	4.780	4.800	4.792	9,012,879
2023-08-08	4.870	4.880	4.820	4.830	4.822	6,030,109
2023-08-07	4.920	4.920	4.810	4.840	4.832	7,668,355
2023-08-04	4.770	4.930	4.760	4.900	4.892	12,722,334
2023-08-03	4.820	4.830	4.740	4.770	4.762	8,494,856
2023-08-02	4.860	4.870	4.800	4.840	4.832	5,386,302
2023-08-01	4.890	4.890	4.800	4.840	4.832	9,475,600
2023-07-31	4.880	4.940	4.850	4.880	4.872	12,010,025

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.