Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.570	4.570	4.500	4.530	4.530	5,556,626
2026-04-20	4.520	4.590	4.500	4.590	4.590	5,822,470
2026-04-17	4.530	4.580	4.500	4.520	4.520	6,123,555
2026-04-16	4.520	4.570	4.500	4.560	4.560	5,744,534
2026-04-15	4.600	4.610	4.490	4.520	4.520	6,567,225
2026-04-14	4.520	4.640	4.480	4.580	4.580	8,745,032
2026-04-13	4.500	4.530	4.440	4.500	4.500	4,696,709
2026-04-10	4.490	4.570	4.470	4.500	4.500	5,318,892
2026-04-09	4.560	4.560	4.430	4.440	4.440	6,967,280
2026-04-08	4.420	4.580	4.420	4.580	4.580	7,949,771
2026-04-07	4.230	4.380	4.230	4.370	4.370	6,389,848
2026-04-03	4.350	4.380	4.210	4.250	4.250	7,265,818
2026-04-02	4.440	4.460	4.290	4.340	4.340	6,670,842
2026-04-01	4.500	4.530	4.410	4.460	4.460	6,376,313
2026-03-31	4.470	4.520	4.390	4.400	4.400	8,247,880
2026-03-30	4.400	4.460	4.340	4.460	4.460	7,382,634
2026-03-27	4.360	4.470	4.330	4.450	4.450	6,858,988
2026-03-26	4.510	4.540	4.350	4.390	4.390	6,843,266
2026-03-25	4.400	4.560	4.400	4.530	4.530	10,245,376
2026-03-24	4.280	4.410	4.200	4.400	4.400	11,220,597
2026-03-23	4.420	4.460	4.150	4.200	4.200	10,983,034
2026-03-20	4.710	4.750	4.490	4.500	4.500	10,501,760
2026-03-19	4.800	4.810	4.700	4.720	4.720	7,336,397
2026-03-18	4.730	4.850	4.720	4.840	4.840	7,482,586
2026-03-17	4.850	4.860	4.720	4.730	4.730	6,759,142
2026-03-16	4.800	4.840	4.760	4.830	4.830	6,355,163
2026-03-13	4.860	4.900	4.790	4.800	4.800	6,880,733
2026-03-12	4.930	4.940	4.850	4.870	4.870	7,400,701
2026-03-11	5.030	5.030	4.910	4.930	4.930	9,159,746
2026-03-10	4.950	5.030	4.950	5.000	5.000	8,363,453
2026-03-09	4.850	4.950	4.770	4.920	4.920	9,614,657
2026-03-06	4.820	4.910	4.810	4.910	4.910	8,569,002
2026-03-05	4.800	4.890	4.790	4.830	4.830	11,354,966
2026-03-04	4.680	4.770	4.670	4.740	4.740	10,515,794
2026-03-03	4.980	4.980	4.700	4.720	4.720	14,663,356
2026-03-02	5.150	5.180	4.910	4.950	4.950	17,502,406
2026-02-27	5.170	5.240	5.150	5.190	5.190	12,824,403
2026-02-26	5.170	5.220	5.150	5.170	5.170	9,731,136
2026-02-25	5.160	5.230	5.120	5.170	5.170	10,556,651
2026-02-24	5.160	5.220	5.110	5.160	5.160	10,532,423
2026-02-13	5.110	5.200	5.070	5.110	5.110	10,395,315
2026-02-12	5.160	5.190	5.050	5.140	5.140	10,003,583
2026-02-11	5.180	5.230	5.140	5.160	5.160	8,775,645
2026-02-10	5.170	5.220	5.110	5.180	5.180	9,697,451
2026-02-09	5.070	5.170	5.070	5.160	5.160	10,525,449
2026-02-06	5.050	5.120	4.960	5.040	5.040	10,107,287
2026-02-05	5.070	5.340	5.050	5.050	5.050	16,832,596
2026-02-04	5.040	5.110	5.010	5.070	5.070	9,573,747
2026-02-03	4.990	5.070	4.950	5.050	5.050	11,471,157
2026-02-02	5.090	5.090	4.920	4.940	4.940	12,995,726
2026-01-30	5.170	5.170	4.990	5.070	5.070	18,802,079
2026-01-29	5.250	5.330	5.090	5.190	5.190	21,348,828
2026-01-28	5.410	5.460	5.320	5.360	5.360	10,921,810
2026-01-27	5.500	5.520	5.300	5.400	5.400	14,913,489
2026-01-26	5.520	5.710	5.430	5.520	5.520	27,716,757
2026-01-23	5.410	5.530	5.390	5.460	5.460	18,101,624
2026-01-22	5.390	5.480	5.350	5.410	5.410	13,342,051
2026-01-21	5.360	5.400	5.300	5.380	5.380	16,212,967
2026-01-20	5.580	5.590	5.310	5.390	5.390	21,187,004
2026-01-19	5.500	5.580	5.450	5.570	5.570	16,362,711

← NewerPage 3 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.