Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.510	4.560	4.470	4.500	4.493	5,405,694
2023-02-01	4.380	4.510	4.380	4.480	4.473	3,526,980
2023-01-31	4.390	4.400	4.360	4.380	4.373	2,708,096
2023-01-30	4.390	4.430	4.370	4.390	4.383	4,589,819
2023-01-20	4.280	4.360	4.270	4.330	4.323	2,731,604
2023-01-19	4.230	4.300	4.220	4.280	4.273	2,708,998
2023-01-18	4.200	4.240	4.170	4.220	4.213	1,204,282
2023-01-17	4.210	4.240	4.160	4.180	4.173	1,491,080
2023-01-16	4.120	4.220	4.120	4.210	4.203	2,458,748
2023-01-13	4.130	4.150	4.100	4.120	4.113	1,126,867
2023-01-12	4.130	4.150	4.100	4.120	4.113	1,385,747
2023-01-11	4.200	4.220	4.130	4.140	4.133	1,280,965
2023-01-10	4.240	4.240	4.170	4.200	4.193	1,334,996
2023-01-09	4.200	4.260	4.190	4.210	4.203	1,637,999
2023-01-06	4.230	4.270	4.190	4.190	4.183	1,639,386
2023-01-05	4.270	4.280	4.220	4.230	4.223	2,203,677
2023-01-04	4.190	4.300	4.190	4.240	4.233	2,918,744
2023-01-03	4.050	4.220	4.050	4.200	4.193	3,731,790
2022-12-30	4.050	4.070	4.030	4.040	4.034	1,228,401
2022-12-29	4.050	4.080	4.010	4.020	4.014	2,586,226
2022-12-28	4.110	4.110	4.020	4.040	4.034	2,709,793
2022-12-27	4.140	4.150	4.070	4.100	4.093	2,490,586
2022-12-26	4.120	4.160	4.100	4.140	4.133	1,442,790
2022-12-23	4.060	4.170	4.060	4.110	4.103	2,698,487
2022-12-22	4.190	4.190	4.060	4.070	4.064	2,464,594
2022-12-21	4.230	4.230	4.160	4.170	4.163	1,569,152
2022-12-20	4.170	4.220	4.160	4.200	4.193	1,833,440
2022-12-19	4.320	4.320	4.150	4.170	4.163	3,453,822
2022-12-16	4.390	4.390	4.260	4.300	4.293	5,339,120
2022-12-15	4.380	4.440	4.350	4.380	4.373	4,217,050
2022-12-14	4.400	4.430	4.360	4.390	4.383	3,656,988
2022-12-13	4.440	4.470	4.400	4.410	4.403	3,564,199
2022-12-12	4.510	4.510	4.410	4.440	4.433	7,078,272
2022-12-09	4.590	4.590	4.530	4.580	4.573	3,214,664
2022-12-08	4.620	4.640	4.560	4.570	4.563	3,857,201
2022-12-07	4.680	4.680	4.620	4.650	4.643	4,021,326
2022-12-06	4.720	4.750	4.630	4.670	4.663	6,806,150
2022-12-05	4.680	4.780	4.600	4.760	4.752	12,871,726
2022-12-02	4.450	4.760	4.450	4.620	4.613	14,552,603
2022-12-01	4.420	4.520	4.420	4.430	4.423	4,776,824
2022-11-30	4.450	4.480	4.380	4.420	4.413	7,430,917
2022-11-29	4.400	4.460	4.400	4.440	4.433	6,462,574
2022-11-28	4.510	4.510	4.340	4.390	4.383	10,034,046
2022-11-25	4.540	4.620	4.500	4.530	4.523	8,668,113
2022-11-24	4.690	4.760	4.530	4.560	4.553	14,005,656
2022-11-23	4.560	4.740	4.490	4.730	4.722	15,447,558
2022-11-22	4.590	4.590	4.500	4.530	4.523	6,751,872
2022-11-21	4.630	4.640	4.520	4.570	4.563	4,656,025
2022-11-18	4.790	4.800	4.640	4.640	4.633	6,448,701
2022-11-17	4.620	4.810	4.560	4.780	4.772	12,753,797
2022-11-16	4.640	4.660	4.580	4.600	4.593	5,037,032
2022-11-15	4.530	4.680	4.460	4.620	4.613	8,300,806
2022-11-14	4.510	4.540	4.460	4.490	4.483	3,957,740
2022-11-11	4.580	4.640	4.490	4.500	4.493	6,014,012
2022-11-10	4.520	4.550	4.470	4.500	4.493	4,924,094
2022-11-09	4.590	4.600	4.530	4.530	4.523	3,017,858
2022-11-08	4.570	4.590	4.510	4.590	4.583	3,819,087
2022-11-07	4.580	4.670	4.540	4.580	4.573	5,412,216
2022-11-04	4.560	4.610	4.520	4.580	4.573	5,171,565
2022-11-03	4.550	4.590	4.520	4.540	4.533	3,554,892

← NewerPage 16 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.