Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.600	4.620	4.530	4.600	4.593	5,280,629
2022-11-01	4.570	4.600	4.480	4.570	4.563	4,964,892
2022-10-31	4.340	4.620	4.340	4.480	4.473	7,436,536
2022-10-28	4.600	4.600	4.310	4.350	4.343	4,666,578
2022-10-27	4.600	4.610	4.520	4.550	4.543	4,137,604
2022-10-26	4.390	4.690	4.380	4.560	4.553	6,396,905
2022-10-25	4.440	4.440	4.300	4.380	4.373	3,296,547
2022-10-24	4.500	4.530	4.340	4.390	4.383	4,363,012
2022-10-21	4.440	4.520	4.410	4.460	4.453	3,778,976
2022-10-20	4.420	4.530	4.390	4.440	4.433	3,994,473
2022-10-19	4.530	4.530	4.440	4.440	4.433	2,659,371
2022-10-18	4.650	4.650	4.470	4.500	4.493	4,519,511
2022-10-17	4.330	4.800	4.270	4.550	4.543	6,584,581
2022-10-14	4.280	4.470	4.250	4.350	4.343	3,650,016
2022-10-13	4.200	4.320	4.170	4.280	4.273	4,333,332
2022-10-12	4.060	4.220	4.010	4.210	4.203	3,036,324
2022-10-11	4.000	4.080	3.970	4.080	4.073	2,197,822
2022-10-10	4.080	4.140	3.990	4.000	3.994	2,174,010
2022-09-30	4.050	4.140	4.050	4.080	4.073	1,262,676
2022-09-29	4.170	4.210	4.100	4.110	4.103	2,039,237
2022-09-28	4.240	4.280	4.160	4.160	4.153	1,720,791
2022-09-27	4.110	4.280	4.110	4.270	4.263	2,921,614
2022-09-26	4.240	4.260	4.090	4.110	4.103	3,047,070
2022-09-23	4.350	4.380	4.280	4.280	4.273	1,765,209
2022-09-22	4.350	4.430	4.340	4.350	4.343	1,778,202
2022-09-21	4.290	4.430	4.220	4.400	4.393	2,919,700
2022-09-20	4.330	4.350	4.310	4.340	4.333	1,596,883
2022-09-19	4.360	4.410	4.290	4.300	4.293	2,413,974
2022-09-16	4.450	4.530	4.360	4.360	4.353	3,063,499
2022-09-15	4.530	4.560	4.410	4.460	4.453	2,208,178
2022-09-14	4.520	4.550	4.440	4.530	4.523	2,868,943
2022-09-13	4.590	4.640	4.570	4.580	4.573	1,998,073
2022-09-09	4.600	4.620	4.570	4.590	4.583	2,168,954
2022-09-08	4.670	4.690	4.600	4.600	4.593	2,136,909
2022-09-07	4.670	4.710	4.650	4.680	4.673	3,126,142
2022-09-06	4.680	4.720	4.640	4.720	4.712	2,989,522
2022-09-05	4.710	4.760	4.640	4.680	4.673	4,017,162
2022-09-02	4.600	4.770	4.600	4.730	4.722	4,411,885
2022-09-01	4.620	4.690	4.590	4.600	4.593	2,700,282
2022-08-31	4.770	4.770	4.600	4.630	4.623	3,541,630
2022-08-30	4.750	4.820	4.730	4.770	4.762	3,255,023
2022-08-29	4.720	4.750	4.670	4.740	4.732	2,161,925
2022-08-26	4.840	4.840	4.730	4.750	4.742	2,729,506
2022-08-25	4.840	4.880	4.750	4.810	4.802	3,216,782
2022-08-24	4.970	4.980	4.820	4.840	4.832	3,725,533
2022-08-23	4.980	5.000	4.930	4.960	4.952	2,542,782
2022-08-22	5.060	5.100	4.960	4.980	4.972	4,133,803
2022-08-19	5.130	5.170	5.040	5.060	5.052	3,608,308
2022-08-18	5.130	5.150	5.060	5.110	5.102	3,280,287
2022-08-17	5.160	5.190	5.130	5.150	5.142	3,236,245
2022-08-16	5.150	5.190	5.110	5.140	5.132	3,343,648
2022-08-15	5.210	5.210	5.100	5.150	5.142	3,417,745
2022-08-12	5.230	5.290	5.190	5.200	5.180	4,617,333
2022-08-11	5.140	5.260	5.140	5.230	5.210	4,494,963
2022-08-10	5.110	5.180	5.070	5.130	5.110	3,025,741
2022-08-09	5.160	5.220	5.080	5.120	5.100	3,458,723
2022-08-08	5.100	5.230	5.050	5.190	5.170	4,287,661
2022-08-05	4.910	5.100	4.910	5.070	5.050	3,935,208
2022-08-04	4.820	4.980	4.820	4.940	4.921	3,035,793
2022-08-03	4.850	5.000	4.830	4.870	4.851	3,880,888

← NewerPage 17 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.