Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.680 | 5.740 | 5.490 | 5.540 | 5.540 | 20,228,042 |
| 2026-01-15 | 5.820 | 5.870 | 5.570 | 5.640 | 5.640 | 27,097,870 |
| 2026-01-14 | 5.900 | 6.020 | 5.730 | 5.870 | 5.870 | 34,696,017 |
| 2026-01-13 | 6.320 | 6.360 | 5.890 | 5.900 | 5.900 | 40,800,745 |
| 2026-01-12 | 5.950 | 6.400 | 5.940 | 6.320 | 6.320 | 48,711,970 |
| 2026-01-09 | 5.500 | 6.140 | 5.480 | 5.850 | 5.850 | 42,257,632 |
| 2026-01-08 | 5.350 | 5.480 | 5.280 | 5.460 | 5.460 | 20,832,693 |
| 2026-01-07 | 5.430 | 5.480 | 5.330 | 5.370 | 5.370 | 19,910,648 |
| 2026-01-06 | 5.550 | 5.550 | 5.370 | 5.480 | 5.480 | 30,318,875 |
| 2026-01-05 | 5.600 | 5.680 | 5.430 | 5.540 | 5.540 | 36,055,919 |
| 2025-12-31 | 5.060 | 5.680 | 5.010 | 5.490 | 5.490 | 45,447,634 |
| 2025-12-30 | 5.090 | 5.140 | 5.020 | 5.040 | 5.040 | 12,496,778 |
| 2025-12-29 | 5.160 | 5.280 | 5.080 | 5.100 | 5.100 | 16,866,638 |
| 2025-12-26 | 5.110 | 5.290 | 5.060 | 5.160 | 5.160 | 22,561,163 |
| 2025-12-25 | 5.040 | 5.150 | 5.010 | 5.100 | 5.100 | 17,099,207 |
| 2025-12-24 | 4.900 | 5.210 | 4.870 | 5.050 | 5.050 | 23,481,578 |
| 2025-12-23 | 4.930 | 4.950 | 4.860 | 4.880 | 4.880 | 12,148,972 |
| 2025-12-22 | 4.900 | 4.980 | 4.880 | 4.920 | 4.920 | 15,016,175 |
| 2025-12-19 | 4.710 | 4.940 | 4.700 | 4.910 | 4.910 | 16,651,824 |
| 2025-12-18 | 4.610 | 4.770 | 4.590 | 4.710 | 4.710 | 15,084,833 |
| 2025-12-17 | 4.750 | 4.780 | 4.540 | 4.640 | 4.640 | 20,584,780 |
| 2025-12-16 | 4.750 | 4.830 | 4.630 | 4.760 | 4.760 | 16,866,301 |
| 2025-12-15 | 4.690 | 4.890 | 4.620 | 4.770 | 4.770 | 18,141,126 |
| 2025-12-12 | 4.770 | 4.840 | 4.690 | 4.700 | 4.700 | 15,213,365 |
| 2025-12-11 | 4.870 | 4.880 | 4.730 | 4.760 | 4.760 | 13,357,690 |
| 2025-12-10 | 4.970 | 4.970 | 4.830 | 4.860 | 4.860 | 15,537,561 |
| 2025-12-09 | 4.950 | 4.980 | 4.900 | 4.950 | 4.950 | 14,231,011 |
| 2025-12-08 | 4.950 | 5.060 | 4.930 | 4.960 | 4.960 | 21,681,916 |
| 2025-12-05 | 4.710 | 4.940 | 4.680 | 4.930 | 4.930 | 20,529,280 |
| 2025-12-04 | 4.720 | 4.790 | 4.670 | 4.730 | 4.730 | 12,764,720 |
| 2025-12-03 | 4.830 | 4.850 | 4.690 | 4.740 | 4.740 | 15,022,845 |
| 2025-12-02 | 4.790 | 4.880 | 4.720 | 4.860 | 4.860 | 19,061,302 |
| 2025-12-01 | 4.790 | 4.870 | 4.760 | 4.790 | 4.790 | 11,650,990 |
| 2025-11-28 | 4.700 | 4.780 | 4.650 | 4.780 | 4.780 | 13,059,221 |
| 2025-11-27 | 4.680 | 4.730 | 4.660 | 4.690 | 4.690 | 10,928,237 |
| 2025-11-26 | 4.760 | 4.860 | 4.680 | 4.700 | 4.700 | 13,041,852 |
| 2025-11-25 | 4.730 | 4.810 | 4.720 | 4.790 | 4.790 | 12,911,480 |
| 2025-11-24 | 4.560 | 4.760 | 4.560 | 4.720 | 4.720 | 14,232,239 |
| 2025-11-21 | 4.750 | 4.830 | 4.520 | 4.560 | 4.560 | 19,382,542 |
| 2025-11-20 | 4.770 | 4.830 | 4.690 | 4.790 | 4.790 | 17,086,351 |
| 2025-11-19 | 4.880 | 4.880 | 4.730 | 4.750 | 4.750 | 16,805,911 |
| 2025-11-18 | 4.970 | 4.990 | 4.830 | 4.880 | 4.880 | 18,280,212 |
| 2025-11-17 | 4.930 | 5.000 | 4.870 | 5.000 | 5.000 | 18,300,493 |
| 2025-11-14 | 4.990 | 5.020 | 4.920 | 4.930 | 4.930 | 18,233,046 |
| 2025-11-13 | 4.850 | 5.050 | 4.790 | 4.980 | 4.980 | 23,587,792 |
| 2025-11-12 | 4.830 | 4.890 | 4.800 | 4.850 | 4.850 | 13,712,932 |
| 2025-11-11 | 4.820 | 4.880 | 4.790 | 4.850 | 4.850 | 13,150,757 |
| 2025-11-10 | 4.810 | 4.840 | 4.780 | 4.810 | 4.810 | 11,485,300 |
| 2025-11-07 | 4.850 | 4.870 | 4.800 | 4.810 | 4.810 | 13,550,711 |
| 2025-11-06 | 4.840 | 4.880 | 4.770 | 4.850 | 4.850 | 15,699,060 |
| 2025-11-05 | 4.820 | 4.920 | 4.800 | 4.880 | 4.880 | 16,496,619 |
| 2025-11-04 | 4.860 | 4.930 | 4.820 | 4.850 | 4.850 | 16,962,915 |
| 2025-11-03 | 4.800 | 4.940 | 4.770 | 4.870 | 4.870 | 22,369,852 |
| 2025-10-31 | 4.700 | 4.820 | 4.670 | 4.780 | 4.780 | 19,386,632 |
| 2025-10-30 | 4.720 | 4.770 | 4.670 | 4.680 | 4.680 | 22,469,632 |
| 2025-10-29 | 4.860 | 4.860 | 4.680 | 4.710 | 4.710 | 25,363,281 |
| 2025-10-28 | 4.910 | 4.920 | 4.810 | 4.850 | 4.850 | 27,788,252 |
| 2025-10-27 | 4.860 | 4.920 | 4.720 | 4.900 | 4.900 | 39,324,665 |
| 2025-10-24 | 4.890 | 4.940 | 4.810 | 4.830 | 4.830 | 42,646,614 |
| 2025-10-23 | 4.960 | 5.070 | 4.810 | 4.890 | 4.890 | 64,981,791 |
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.