Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.420 | 4.660 | 4.400 | 4.650 | 4.643 | 9,786,041 |
| 2023-04-27 | 4.420 | 4.480 | 4.370 | 4.400 | 4.393 | 8,150,890 |
| 2023-04-26 | 4.460 | 4.560 | 4.420 | 4.450 | 4.443 | 10,318,717 |
| 2023-04-25 | 4.700 | 4.750 | 4.460 | 4.500 | 4.493 | 9,998,811 |
| 2023-04-24 | 4.700 | 4.830 | 4.670 | 4.690 | 4.683 | 7,253,415 |
| 2023-04-21 | 5.070 | 5.070 | 4.720 | 4.740 | 4.732 | 14,827,707 |
| 2023-04-20 | 5.050 | 5.110 | 5.020 | 5.090 | 5.082 | 7,919,364 |
| 2023-04-19 | 5.040 | 5.170 | 5.030 | 5.070 | 5.062 | 7,063,449 |
| 2023-04-18 | 5.140 | 5.170 | 5.040 | 5.060 | 5.052 | 7,227,602 |
| 2023-04-17 | 5.230 | 5.270 | 5.100 | 5.140 | 5.132 | 9,866,059 |
| 2023-04-14 | 5.190 | 5.300 | 5.060 | 5.250 | 5.242 | 11,753,813 |
| 2023-04-13 | 5.240 | 5.300 | 5.170 | 5.180 | 5.172 | 9,819,054 |
| 2023-04-12 | 5.120 | 5.340 | 5.100 | 5.270 | 5.262 | 11,416,174 |
| 2023-04-11 | 5.100 | 5.180 | 5.050 | 5.100 | 5.092 | 13,468,684 |
| 2023-04-10 | 5.400 | 5.540 | 5.100 | 5.140 | 5.132 | 20,371,617 |
| 2023-04-07 | 5.130 | 5.420 | 5.040 | 5.340 | 5.331 | 20,319,571 |
| 2023-04-06 | 5.100 | 5.180 | 5.020 | 5.090 | 5.082 | 10,170,328 |
| 2023-04-04 | 5.190 | 5.220 | 5.070 | 5.110 | 5.102 | 11,203,097 |
| 2023-04-03 | 5.030 | 5.190 | 5.030 | 5.190 | 5.182 | 11,667,855 |
| 2023-03-31 | 5.010 | 5.080 | 4.940 | 5.040 | 5.032 | 8,037,725 |
| 2023-03-30 | 5.080 | 5.080 | 4.970 | 4.990 | 4.982 | 8,094,143 |
| 2023-03-29 | 5.080 | 5.130 | 5.000 | 5.020 | 5.012 | 9,027,343 |
| 2023-03-28 | 5.170 | 5.200 | 5.070 | 5.090 | 5.082 | 8,381,568 |
| 2023-03-27 | 5.170 | 5.210 | 5.070 | 5.190 | 5.182 | 10,537,852 |
| 2023-03-24 | 5.170 | 5.200 | 5.060 | 5.150 | 5.142 | 11,045,336 |
| 2023-03-23 | 5.140 | 5.180 | 5.090 | 5.160 | 5.152 | 9,527,651 |
| 2023-03-22 | 5.100 | 5.170 | 5.040 | 5.170 | 5.162 | 9,726,825 |
| 2023-03-21 | 5.010 | 5.160 | 4.970 | 5.080 | 5.072 | 11,523,342 |
| 2023-03-20 | 5.110 | 5.140 | 4.990 | 5.010 | 5.002 | 12,293,168 |
| 2023-03-17 | 5.030 | 5.140 | 5.030 | 5.070 | 5.062 | 13,201,576 |
| 2023-03-16 | 5.130 | 5.150 | 5.000 | 5.020 | 5.012 | 12,397,095 |
| 2023-03-15 | 5.210 | 5.230 | 5.080 | 5.110 | 5.102 | 13,716,175 |
| 2023-03-14 | 5.110 | 5.280 | 5.070 | 5.180 | 5.172 | 22,365,609 |
| 2023-03-13 | 5.140 | 5.180 | 4.980 | 5.140 | 5.132 | 18,442,431 |
| 2023-03-10 | 5.000 | 5.330 | 4.990 | 5.080 | 5.072 | 21,728,167 |
| 2023-03-09 | 5.000 | 5.100 | 4.940 | 5.040 | 5.032 | 14,885,926 |
| 2023-03-08 | 4.830 | 5.030 | 4.810 | 5.010 | 5.002 | 15,559,283 |
| 2023-03-07 | 4.980 | 5.010 | 4.790 | 4.810 | 4.802 | 13,007,902 |
| 2023-03-06 | 4.990 | 5.120 | 4.910 | 4.950 | 4.942 | 15,961,365 |
| 2023-03-03 | 4.980 | 5.030 | 4.930 | 4.970 | 4.962 | 14,269,086 |
| 2023-03-02 | 5.000 | 5.180 | 4.950 | 4.980 | 4.972 | 26,072,225 |
| 2023-03-01 | 4.750 | 5.130 | 4.750 | 5.020 | 5.012 | 31,612,723 |
| 2023-02-28 | 4.810 | 4.930 | 4.640 | 4.740 | 4.732 | 17,724,402 |
| 2023-02-27 | 4.590 | 4.720 | 4.510 | 4.520 | 4.513 | 6,889,310 |
| 2023-02-24 | 4.600 | 4.620 | 4.540 | 4.570 | 4.563 | 3,095,782 |
| 2023-02-23 | 4.630 | 4.660 | 4.550 | 4.590 | 4.583 | 5,473,998 |
| 2023-02-22 | 4.650 | 4.690 | 4.580 | 4.650 | 4.643 | 4,658,459 |
| 2023-02-21 | 4.590 | 4.720 | 4.560 | 4.630 | 4.623 | 6,012,193 |
| 2023-02-20 | 4.560 | 4.590 | 4.510 | 4.560 | 4.553 | 3,939,370 |
| 2023-02-17 | 4.620 | 4.640 | 4.530 | 4.540 | 4.533 | 4,925,962 |
| 2023-02-16 | 4.700 | 4.830 | 4.580 | 4.600 | 4.593 | 11,230,813 |
| 2023-02-15 | 4.610 | 4.740 | 4.580 | 4.720 | 4.712 | 6,460,965 |
| 2023-02-14 | 4.680 | 4.680 | 4.580 | 4.610 | 4.603 | 5,237,444 |
| 2023-02-13 | 4.630 | 4.680 | 4.560 | 4.660 | 4.653 | 4,840,117 |
| 2023-02-10 | 4.650 | 4.690 | 4.590 | 4.630 | 4.623 | 4,693,515 |
| 2023-02-09 | 4.620 | 4.650 | 4.560 | 4.630 | 4.623 | 5,642,892 |
| 2023-02-08 | 4.630 | 4.670 | 4.560 | 4.600 | 4.593 | 5,254,211 |
| 2023-02-07 | 4.600 | 4.630 | 4.550 | 4.620 | 4.613 | 6,113,749 |
| 2023-02-06 | 4.570 | 4.610 | 4.520 | 4.580 | 4.573 | 5,488,531 |
| 2023-02-03 | 4.510 | 4.560 | 4.460 | 4.550 | 4.543 | 6,106,273 |
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.