Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.520 | 4.680 | 4.510 | 4.640 | 4.622 | 2,512,690 |
| 2022-05-06 | 4.500 | 4.650 | 4.410 | 4.520 | 4.502 | 3,277,136 |
| 2022-05-05 | 4.510 | 4.560 | 4.410 | 4.530 | 4.512 | 2,248,504 |
| 2022-04-29 | 4.340 | 4.520 | 4.340 | 4.490 | 4.473 | 3,155,376 |
| 2022-04-28 | 4.370 | 4.390 | 4.220 | 4.280 | 4.263 | 2,462,187 |
| 2022-04-27 | 4.200 | 4.400 | 4.090 | 4.390 | 4.373 | 3,020,128 |
| 2022-04-26 | 4.220 | 4.410 | 4.160 | 4.190 | 4.174 | 2,944,873 |
| 2022-04-25 | 4.710 | 4.770 | 4.210 | 4.220 | 4.204 | 4,426,753 |
| 2022-04-22 | 4.800 | 4.820 | 4.710 | 4.780 | 4.761 | 1,377,583 |
| 2022-04-21 | 4.950 | 4.950 | 4.770 | 4.780 | 4.761 | 2,666,465 |
| 2022-04-20 | 5.020 | 5.040 | 4.900 | 4.950 | 4.931 | 1,827,242 |
| 2022-04-19 | 4.950 | 5.030 | 4.930 | 4.970 | 4.951 | 1,489,861 |
| 2022-04-18 | 5.010 | 5.010 | 4.870 | 4.980 | 4.961 | 3,720,910 |
| 2022-04-15 | 5.150 | 5.150 | 4.990 | 4.990 | 4.971 | 3,496,682 |
| 2022-04-14 | 5.150 | 5.190 | 5.120 | 5.130 | 5.110 | 1,603,923 |
| 2022-04-13 | 5.240 | 5.240 | 5.120 | 5.120 | 5.100 | 1,816,211 |
| 2022-04-12 | 5.140 | 5.280 | 5.090 | 5.260 | 5.239 | 2,748,010 |
| 2022-04-11 | 5.360 | 5.360 | 5.060 | 5.100 | 5.080 | 4,003,306 |
| 2022-04-08 | 5.400 | 5.490 | 5.330 | 5.380 | 5.359 | 3,304,520 |
| 2022-04-07 | 5.500 | 5.520 | 5.390 | 5.390 | 5.369 | 2,908,764 |
| 2022-04-06 | 5.420 | 5.540 | 5.400 | 5.520 | 5.498 | 2,355,705 |
| 2022-04-01 | 5.480 | 5.480 | 5.410 | 5.420 | 5.399 | 3,391,021 |
| 2022-03-31 | 5.420 | 5.590 | 5.400 | 5.500 | 5.479 | 4,536,790 |
| 2022-03-30 | 5.400 | 5.420 | 5.300 | 5.390 | 5.369 | 3,210,905 |
| 2022-03-29 | 5.460 | 5.460 | 5.320 | 5.370 | 5.349 | 2,327,626 |
| 2022-03-28 | 5.460 | 5.490 | 5.340 | 5.430 | 5.409 | 1,927,600 |
| 2022-03-25 | 5.510 | 5.520 | 5.410 | 5.420 | 5.399 | 3,760,171 |
| 2022-03-24 | 5.600 | 5.600 | 5.480 | 5.490 | 5.469 | 2,738,501 |
| 2022-03-23 | 5.690 | 5.720 | 5.600 | 5.630 | 5.608 | 3,501,772 |
| 2022-03-22 | 5.670 | 5.760 | 5.630 | 5.670 | 5.648 | 2,391,614 |
| 2022-03-21 | 5.700 | 5.750 | 5.620 | 5.670 | 5.648 | 3,561,876 |
| 2022-03-18 | 5.570 | 5.720 | 5.570 | 5.700 | 5.678 | 2,574,492 |
| 2022-03-17 | 5.530 | 5.730 | 5.530 | 5.600 | 5.578 | 4,388,217 |
| 2022-03-16 | 5.450 | 5.540 | 5.320 | 5.500 | 5.479 | 4,162,408 |
| 2022-03-15 | 5.710 | 5.730 | 5.360 | 5.360 | 5.339 | 5,100,923 |
| 2022-03-14 | 5.970 | 5.970 | 5.700 | 5.730 | 5.708 | 6,257,130 |
| 2022-03-11 | 5.960 | 6.060 | 5.810 | 6.010 | 5.987 | 5,587,657 |
| 2022-03-10 | 5.850 | 6.190 | 5.800 | 6.120 | 6.096 | 8,793,927 |
| 2022-03-09 | 5.850 | 5.900 | 5.550 | 5.750 | 5.728 | 5,053,561 |
| 2022-03-08 | 6.090 | 6.090 | 5.830 | 5.850 | 5.827 | 4,684,500 |
| 2022-03-07 | 5.980 | 6.160 | 5.980 | 6.050 | 6.026 | 4,070,640 |
| 2022-03-04 | 6.130 | 6.260 | 6.070 | 6.080 | 6.056 | 6,840,362 |
| 2022-03-03 | 6.190 | 6.240 | 6.080 | 6.110 | 6.086 | 5,613,243 |
| 2022-03-02 | 6.180 | 6.220 | 6.110 | 6.210 | 6.186 | 2,753,162 |
| 2022-03-01 | 6.200 | 6.230 | 6.160 | 6.190 | 6.166 | 3,975,295 |
| 2022-02-28 | 6.320 | 6.380 | 6.140 | 6.200 | 6.176 | 3,479,342 |
| 2022-02-25 | 6.320 | 6.440 | 6.290 | 6.310 | 6.285 | 3,426,400 |
| 2022-02-24 | 6.590 | 6.600 | 6.200 | 6.310 | 6.285 | 8,791,618 |
| 2022-02-23 | 6.620 | 6.670 | 6.530 | 6.650 | 6.624 | 4,749,066 |
| 2022-02-22 | 6.740 | 6.780 | 6.510 | 6.630 | 6.604 | 7,437,864 |
| 2022-02-21 | 6.460 | 6.720 | 6.440 | 6.710 | 6.684 | 8,487,529 |
| 2022-02-18 | 6.240 | 6.500 | 6.220 | 6.460 | 6.435 | 6,052,862 |
| 2022-02-17 | 6.480 | 6.600 | 6.270 | 6.300 | 6.275 | 7,128,645 |
| 2022-02-16 | 6.340 | 6.420 | 6.270 | 6.390 | 6.365 | 5,125,703 |
| 2022-02-15 | 6.390 | 6.390 | 6.220 | 6.330 | 6.305 | 3,782,489 |
| 2022-02-14 | 6.320 | 6.410 | 6.250 | 6.360 | 6.335 | 4,189,181 |
| 2022-02-11 | 6.540 | 6.590 | 6.310 | 6.370 | 6.345 | 7,675,536 |
| 2022-02-10 | 6.420 | 6.750 | 6.420 | 6.550 | 6.524 | 7,597,009 |
| 2022-02-09 | 6.280 | 6.640 | 6.280 | 6.430 | 6.405 | 8,410,058 |
| 2022-02-08 | 6.010 | 6.440 | 5.990 | 6.270 | 6.246 | 9,067,669 |
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.