Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.710	3.820	3.620	3.690	3.690	6,659,054
2026-07-17	3.930	3.970	3.720	3.740	3.740	9,030,102
2026-07-16	3.880	3.970	3.840	3.930	3.930	5,433,400
2026-07-15	3.860	3.970	3.840	3.890	3.890	3,971,983
2026-07-14	3.760	3.880	3.740	3.870	3.870	5,629,951
2026-07-13	3.990	4.000	3.780	3.800	3.800	6,764,980
2026-07-10	3.890	4.080	3.850	3.990	3.990	7,212,117
2026-07-09	3.920	3.940	3.730	3.900	3.900	7,212,756
2026-07-08	3.960	4.010	3.860	3.920	3.920	6,790,773
2026-07-07	4.020	4.070	3.960	3.980	3.980	6,079,316
2026-07-06	4.190	4.230	4.010	4.030	4.030	9,295,652
2026-07-03	4.160	4.250	4.140	4.210	4.210	8,264,162
2026-07-02	4.290	4.390	4.150	4.170	4.170	11,068,509
2026-07-01	4.250	4.410	4.220	4.330	4.330	9,342,920
2026-06-30	4.250	4.300	4.150	4.280	4.280	7,920,048
2026-06-29	4.330	4.360	4.110	4.260	4.260	9,545,343
2026-06-26	4.550	4.550	4.310	4.310	4.310	10,639,694
2026-06-25	4.800	4.840	4.560	4.570	4.570	13,575,576
2026-06-24	4.760	4.850	4.590	4.810	4.810	15,720,476
2026-06-23	4.750	4.900	4.690	4.750	4.750	13,589,747
2026-06-22	4.780	4.780	4.540	4.750	4.750	14,259,985
2026-06-18	4.760	4.830	4.720	4.760	4.760	9,587,906
2026-06-17	4.900	4.910	4.770	4.800	4.800	14,599,886
2026-06-16	5.020	5.060	4.930	4.950	4.950	12,990,648
2026-06-15	4.950	5.050	4.920	5.020	5.020	16,745,403
2026-06-12	4.840	4.960	4.770	4.920	4.920	18,361,024
2026-06-11	4.830	4.890	4.690	4.780	4.780	14,332,662
2026-06-10	5.030	5.060	4.680	4.910	4.910	24,422,665
2026-06-09	4.850	5.200	4.850	5.080	5.080	28,828,256
2026-06-08	4.910	5.030	4.760	4.820	4.820	17,886,620
2026-06-05	5.020	5.100	4.880	5.030	5.030	19,296,733
2026-06-04	4.700	5.030	4.680	4.990	4.990	18,865,749
2026-06-03	4.770	4.910	4.720	4.770	4.770	11,512,257
2026-06-02	4.820	4.850	4.730	4.780	4.780	11,055,875
2026-06-01	4.570	4.870	4.450	4.830	4.830	16,712,839
2026-05-29	4.760	4.810	4.540	4.570	4.570	14,557,808
2026-05-28	4.730	4.790	4.610	4.740	4.740	11,747,391
2026-05-27	4.890	4.910	4.670	4.710	4.710	15,756,092
2026-05-26	5.110	5.200	4.820	4.900	4.900	19,728,514
2026-05-25	4.910	5.280	4.900	5.130	5.130	28,805,289
2026-05-22	4.790	4.890	4.740	4.850	4.850	9,824,199
2026-05-21	4.980	5.010	4.760	4.790	4.790	12,980,980
2026-05-20	4.950	5.000	4.860	4.960	4.960	11,345,193
2026-05-19	4.920	4.990	4.890	4.980	4.980	10,156,707
2026-05-18	4.850	5.000	4.830	4.950	4.950	14,730,077
2026-05-15	4.810	4.950	4.810	4.860	4.860	13,582,659
2026-05-14	5.070	5.100	4.850	4.850	4.850	21,097,470
2026-05-13	4.950	5.130	4.850	5.070	5.070	30,490,789
2026-05-12	4.670	4.970	4.640	4.930	4.930	29,308,019
2026-05-11	4.670	4.700	4.620	4.660	4.660	8,511,267
2026-05-08	4.610	4.660	4.560	4.630	4.630	7,408,982
2026-05-07	4.570	4.610	4.540	4.590	4.590	8,167,529
2026-05-06	4.530	4.610	4.510	4.560	4.560	10,819,098
2026-04-30	4.500	4.530	4.440	4.510	4.510	8,900,073
2026-04-29	4.340	4.590	4.340	4.500	4.500	12,622,607
2026-04-28	4.460	4.490	4.360	4.380	4.380	7,473,868
2026-04-27	4.470	4.510	4.290	4.500	4.500	8,502,363
2026-04-24	4.450	4.500	4.390	4.450	4.450	7,057,082
2026-04-23	4.500	4.530	4.430	4.460	4.460	6,183,693
2026-04-22	4.540	4.550	4.490	4.510	4.510	4,982,964

← NewerPage 2 of 5 · 243 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.