Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.200 | 5.200 | 4.720 | 4.860 | 4.841 | 6,803,029 |
| 2022-08-01 | 5.220 | 5.260 | 5.140 | 5.200 | 5.180 | 3,456,512 |
| 2022-07-29 | 5.210 | 5.280 | 5.170 | 5.180 | 5.160 | 3,737,409 |
| 2022-07-28 | 5.160 | 5.240 | 5.140 | 5.180 | 5.160 | 3,707,413 |
| 2022-07-27 | 5.170 | 5.180 | 5.100 | 5.130 | 5.110 | 2,628,082 |
| 2022-07-26 | 5.200 | 5.200 | 5.120 | 5.180 | 5.160 | 1,742,878 |
| 2022-07-25 | 5.210 | 5.280 | 5.140 | 5.160 | 5.140 | 2,754,418 |
| 2022-07-22 | 5.270 | 5.340 | 5.170 | 5.210 | 5.190 | 3,852,848 |
| 2022-07-21 | 5.290 | 5.340 | 5.250 | 5.300 | 5.279 | 3,599,977 |
| 2022-07-20 | 5.320 | 5.330 | 5.260 | 5.290 | 5.269 | 3,700,165 |
| 2022-07-19 | 5.360 | 5.370 | 5.270 | 5.310 | 5.289 | 5,175,025 |
| 2022-07-18 | 5.060 | 5.440 | 5.000 | 5.370 | 5.349 | 7,906,652 |
| 2022-07-15 | 5.250 | 5.280 | 5.030 | 5.050 | 5.030 | 3,608,178 |
| 2022-07-14 | 5.130 | 5.230 | 5.090 | 5.200 | 5.180 | 3,473,777 |
| 2022-07-13 | 5.060 | 5.150 | 5.050 | 5.130 | 5.110 | 2,221,257 |
| 2022-07-12 | 5.150 | 5.180 | 5.010 | 5.030 | 5.010 | 4,367,319 |
| 2022-07-11 | 5.290 | 5.290 | 5.140 | 5.200 | 5.180 | 4,148,380 |
| 2022-07-08 | 5.180 | 5.350 | 5.150 | 5.300 | 5.279 | 4,993,261 |
| 2022-07-07 | 5.140 | 5.190 | 5.100 | 5.170 | 5.150 | 2,894,589 |
| 2022-07-06 | 5.230 | 5.260 | 5.120 | 5.120 | 5.100 | 2,952,553 |
| 2022-07-05 | 5.250 | 5.310 | 5.160 | 5.220 | 5.200 | 3,569,673 |
| 2022-07-04 | 5.300 | 5.310 | 5.220 | 5.290 | 5.269 | 3,190,331 |
| 2022-07-01 | 5.390 | 5.430 | 5.290 | 5.300 | 5.279 | 3,861,116 |
| 2022-06-30 | 5.390 | 5.470 | 5.370 | 5.390 | 5.369 | 5,048,703 |
| 2022-06-29 | 5.530 | 5.550 | 5.370 | 5.390 | 5.369 | 5,607,620 |
| 2022-06-28 | 5.440 | 5.680 | 5.360 | 5.560 | 5.538 | 7,253,886 |
| 2022-06-27 | 5.550 | 5.580 | 5.420 | 5.430 | 5.409 | 5,654,501 |
| 2022-06-24 | 5.320 | 5.720 | 5.320 | 5.500 | 5.479 | 12,405,442 |
| 2022-06-23 | 5.220 | 5.360 | 5.210 | 5.300 | 5.279 | 5,234,797 |
| 2022-06-22 | 5.310 | 5.380 | 5.190 | 5.190 | 5.170 | 5,490,543 |
| 2022-06-21 | 5.340 | 5.440 | 5.260 | 5.310 | 5.289 | 6,955,396 |
| 2022-06-20 | 5.310 | 5.370 | 5.240 | 5.330 | 5.309 | 5,786,723 |
| 2022-06-17 | 5.380 | 5.440 | 5.260 | 5.290 | 5.269 | 7,940,795 |
| 2022-06-16 | 5.380 | 5.580 | 5.360 | 5.430 | 5.409 | 11,842,789 |
| 2022-06-15 | 5.330 | 5.450 | 5.280 | 5.290 | 5.269 | 8,073,728 |
| 2022-06-14 | 5.410 | 5.410 | 5.160 | 5.340 | 5.319 | 8,927,667 |
| 2022-06-13 | 5.410 | 5.570 | 5.330 | 5.430 | 5.409 | 10,409,793 |
| 2022-06-10 | 5.490 | 5.600 | 5.450 | 5.480 | 5.459 | 12,031,829 |
| 2022-06-09 | 5.610 | 5.730 | 5.400 | 5.490 | 5.469 | 15,771,113 |
| 2022-06-08 | 5.920 | 5.920 | 5.540 | 5.670 | 5.648 | 19,945,237 |
| 2022-06-07 | 6.350 | 6.480 | 5.730 | 5.780 | 5.757 | 33,591,752 |
| 2022-06-06 | 6.790 | 6.790 | 6.270 | 6.500 | 6.475 | 41,612,563 |
| 2022-06-02 | 5.780 | 6.740 | 5.450 | 6.740 | 6.714 | 51,745,520 |
| 2022-06-01 | 5.400 | 5.970 | 5.270 | 5.620 | 5.598 | 26,379,022 |
| 2022-05-31 | 4.950 | 5.890 | 4.800 | 5.390 | 5.369 | 25,679,213 |
| 2022-05-30 | 4.810 | 4.990 | 4.740 | 4.910 | 4.891 | 5,442,344 |
| 2022-05-27 | 4.710 | 4.760 | 4.650 | 4.690 | 4.672 | 1,898,617 |
| 2022-05-26 | 4.690 | 4.750 | 4.620 | 4.700 | 4.682 | 2,119,559 |
| 2022-05-25 | 4.650 | 4.700 | 4.610 | 4.690 | 4.672 | 1,498,187 |
| 2022-05-24 | 4.890 | 4.910 | 4.590 | 4.610 | 4.592 | 4,416,091 |
| 2022-05-23 | 4.870 | 4.890 | 4.800 | 4.870 | 4.851 | 2,395,443 |
| 2022-05-20 | 4.890 | 4.950 | 4.790 | 4.820 | 4.801 | 5,069,844 |
| 2022-05-19 | 4.760 | 4.880 | 4.750 | 4.830 | 4.811 | 2,867,492 |
| 2022-05-18 | 4.850 | 5.000 | 4.810 | 4.820 | 4.801 | 5,845,116 |
| 2022-05-17 | 4.920 | 5.030 | 4.790 | 4.800 | 4.781 | 3,840,320 |
| 2022-05-16 | 4.990 | 4.990 | 4.880 | 4.920 | 4.901 | 2,313,574 |
| 2022-05-13 | 5.020 | 5.040 | 4.850 | 4.900 | 4.881 | 2,191,950 |
| 2022-05-12 | 5.000 | 5.040 | 4.890 | 4.970 | 4.951 | 3,246,614 |
| 2022-05-11 | 5.180 | 5.280 | 4.980 | 5.000 | 4.981 | 6,220,257 |
| 2022-05-10 | 4.620 | 5.210 | 4.590 | 5.160 | 5.140 | 14,202,996 |
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.