Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.680	4.940	4.630	4.910	4.902	19,111,796
2023-07-27	4.750	4.790	4.660	4.700	4.693	8,450,774
2023-07-26	4.810	4.810	4.700	4.730	4.722	6,594,948
2023-07-25	4.770	4.830	4.750	4.800	4.792	8,139,367
2023-07-24	4.700	4.760	4.650	4.740	4.732	6,570,917
2023-07-21	4.730	4.780	4.690	4.710	4.702	6,095,119
2023-07-20	4.870	4.890	4.720	4.740	4.732	9,228,457
2023-07-19	4.860	4.930	4.850	4.880	4.872	3,834,682
2023-07-18	4.960	4.960	4.840	4.880	4.872	9,831,267
2023-07-17	4.960	5.040	4.910	4.940	4.932	8,285,209
2023-07-14	4.910	5.070	4.910	4.990	4.982	10,618,711
2023-07-13	4.910	4.960	4.840	4.930	4.922	8,578,146
2023-07-12	5.070	5.120	4.880	4.910	4.902	12,466,520
2023-07-11	4.810	5.070	4.780	5.020	5.012	16,504,697
2023-07-10	4.740	4.860	4.720	4.820	4.812	6,099,155
2023-07-07	4.730	4.780	4.660	4.740	4.732	5,781,600
2023-07-06	4.770	4.820	4.730	4.730	4.722	4,237,618
2023-07-05	4.860	4.910	4.780	4.790	4.782	4,904,833
2023-07-04	4.850	4.910	4.840	4.850	4.842	3,681,539
2023-07-03	4.950	4.980	4.830	4.860	4.852	8,224,377
2023-06-30	4.890	4.980	4.860	4.970	4.962	5,428,845
2023-06-29	4.780	4.950	4.760	4.920	4.912	8,816,181
2023-06-28	4.800	4.830	4.600	4.800	4.792	10,330,590
2023-06-27	4.820	4.880	4.750	4.810	4.802	6,772,702
2023-06-26	4.900	4.960	4.760	4.810	4.802	8,227,665
2023-06-21	5.050	5.070	4.900	4.910	4.902	11,984,014
2023-06-20	5.080	5.110	5.010	5.070	5.062	9,367,278
2023-06-19	5.110	5.180	5.060	5.070	5.062	9,731,916
2023-06-16	5.030	5.230	5.000	5.110	5.102	12,498,083
2023-06-15	5.050	5.100	5.010	5.040	5.032	8,231,906
2023-06-14	5.090	5.130	5.040	5.060	5.052	7,416,924
2023-06-13	5.100	5.110	5.020	5.080	5.072	8,856,369
2023-06-12	5.120	5.150	5.040	5.090	5.082	8,727,541
2023-06-09	5.130	5.200	5.070	5.100	5.092	15,377,565
2023-06-08	5.060	5.250	5.050	5.140	5.132	17,908,527
2023-06-07	4.950	5.150	4.910	5.070	5.062	10,710,544
2023-06-06	4.990	5.160	4.940	4.940	4.932	10,373,745
2023-06-05	5.050	5.080	4.980	5.010	5.002	7,571,506
2023-06-02	5.100	5.100	5.020	5.050	5.042	8,456,495
2023-06-01	5.070	5.160	4.980	5.090	5.082	13,189,214
2023-05-31	5.050	5.120	5.000	5.090	5.082	9,219,770
2023-05-30	5.000	5.080	4.910	5.060	5.052	9,875,295
2023-05-29	4.920	5.110	4.920	5.000	4.992	12,486,392
2023-05-26	4.880	4.970	4.850	4.930	4.922	9,896,035
2023-05-25	4.760	4.880	4.690	4.840	4.832	8,822,490
2023-05-24	4.790	4.870	4.730	4.780	4.772	6,411,900
2023-05-23	4.900	4.910	4.790	4.810	4.802	7,657,901
2023-05-22	4.970	4.980	4.830	4.930	4.922	8,569,577
2023-05-19	5.010	5.070	4.930	4.990	4.982	7,694,375
2023-05-18	4.920	5.140	4.850	5.010	5.002	14,422,390
2023-05-17	4.650	4.940	4.620	4.910	4.902	11,439,611
2023-05-16	4.760	4.760	4.630	4.650	4.643	6,804,446
2023-05-15	4.860	4.880	4.670	4.760	4.752	6,662,527
2023-05-12	4.820	4.940	4.750	4.760	4.752	7,461,308
2023-05-11	4.940	5.050	4.830	4.850	4.842	13,422,921
2023-05-10	4.850	5.130	4.840	4.990	4.982	15,306,542
2023-05-09	5.070	5.100	4.850	4.870	4.862	18,305,826
2023-05-08	4.610	5.040	4.590	4.990	4.982	21,380,934
2023-05-05	4.580	4.630	4.510	4.590	4.583	6,751,823
2023-05-04	4.650	4.670	4.510	4.570	4.563	9,550,149

← NewerPage 14 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.