Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.960	6.260	5.760	6.020	5.997	9,181,873
2022-01-28	5.830	5.960	5.800	5.890	5.867	3,737,090
2022-01-27	6.000	6.060	5.800	5.830	5.807	6,076,831
2022-01-26	6.220	6.290	6.040	6.070	6.046	5,499,385
2022-01-25	6.710	6.730	6.180	6.230	6.206	10,650,657
2022-01-24	6.780	6.950	6.660	6.720	6.694	9,100,387
2022-01-21	7.130	7.210	6.820	6.830	6.803	15,723,819
2022-01-20	7.120	7.530	6.950	7.230	7.202	20,934,861
2022-01-19	7.130	7.380	7.000	7.070	7.042	19,321,274
2022-01-18	6.860	7.250	6.750	7.000	6.973	25,642,265
2022-01-17	6.380	6.940	6.380	6.810	6.783	12,717,939
2022-01-14	6.600	6.630	6.410	6.420	6.395	6,231,422
2022-01-13	6.580	6.790	6.570	6.620	6.594	5,173,072
2022-01-12	6.580	6.710	6.490	6.590	6.564	4,193,242
2022-01-11	6.810	6.810	6.530	6.540	6.514	6,257,346
2022-01-10	6.510	6.820	6.480	6.660	6.634	8,543,334
2022-01-07	6.550	6.760	6.410	6.430	6.405	7,591,934
2022-01-06	6.530	6.570	6.450	6.550	6.524	4,173,478
2022-01-05	6.450	6.560	6.410	6.540	6.514	5,164,991
2022-01-04	6.330	6.490	6.300	6.480	6.455	5,254,439
2021-12-31	6.240	6.340	6.240	6.290	6.265	2,487,425
2021-12-30	6.220	6.300	6.220	6.260	6.236	2,375,682
2021-12-29	6.240	6.300	6.230	6.250	6.210	2,214,675
2021-12-28	6.270	6.280	6.220	6.240	6.200	1,841,651
2021-12-27	6.260	6.270	6.160	6.250	6.210	2,256,656
2021-12-24	6.430	6.450	6.190	6.230	6.190	4,265,864
2021-12-23	6.540	6.560	6.360	6.430	6.389	5,562,150
2021-12-22	6.420	6.720	6.400	6.530	6.488	10,008,883
2021-12-21	6.180	6.400	6.100	6.350	6.309	5,875,209
2021-12-20	6.240	6.320	6.130	6.130	6.091	3,666,145
2021-12-17	6.410	6.410	6.220	6.230	6.190	4,959,849
2021-12-16	6.340	6.500	6.290	6.410	6.369	5,480,625
2021-12-15	6.200	6.390	6.180	6.330	6.289	6,176,115
2021-12-14	6.210	6.270	6.150	6.190	6.150	4,728,977
2021-12-13	6.190	6.400	6.170	6.240	6.200	4,234,302
2021-12-10	6.190	6.210	6.140	6.160	6.120	2,554,507
2021-12-09	6.190	6.210	6.140	6.160	6.120	3,637,116
2021-12-08	6.160	6.220	6.130	6.190	6.150	3,327,573
2021-12-07	6.270	6.320	6.110	6.160	6.120	5,216,073
2021-12-06	6.450	6.510	6.240	6.260	6.220	7,686,102
2021-12-03	6.540	6.600	6.410	6.440	6.399	6,600,815
2021-12-02	6.740	6.800	6.510	6.550	6.508	9,793,655
2021-12-01	6.800	6.900	6.640	6.820	6.776	16,310,070
2021-11-30	6.220	7.420	6.170	6.790	6.746	31,447,049
2021-11-29	6.020	6.430	5.990	6.190	6.150	7,467,379
2021-11-26	6.310	6.340	6.100	6.110	6.071	4,507,141
2021-11-25	6.100	6.430	6.100	6.320	6.279	6,266,170
2021-11-24	6.080	6.160	6.030	6.100	6.061	3,369,175
2021-11-23	6.120	6.120	5.990	6.050	6.011	3,964,840
2021-11-22	6.140	6.160	6.100	6.120	6.081	2,116,882
2021-11-19	6.050	6.170	6.050	6.140	6.100	2,393,262
2021-11-18	6.200	6.230	6.050	6.080	6.041	3,695,739
2021-11-17	6.150	6.280	6.100	6.190	6.150	3,887,250
2021-11-16	6.180	6.210	6.080	6.120	6.081	3,175,073
2021-11-15	6.140	6.220	6.070	6.170	6.130	4,195,805
2021-11-12	6.060	6.120	5.950	6.120	6.081	3,197,540
2021-11-11	5.870	6.050	5.820	6.050	6.011	4,503,741
2021-11-10	5.890	5.890	5.800	5.880	5.842	2,628,191
2021-11-09	5.780	5.900	5.780	5.880	5.842	2,577,494
2021-11-08	5.750	5.830	5.750	5.780	5.743	1,835,343

← NewerPage 20 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.