Zhengyuan Geomatics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	5.200	5.340	4.910	4.910	4.910	111,658,410
2025-10-21	4.260	5.080	4.260	5.080	5.080	75,647,226
2025-10-20	4.210	4.270	4.190	4.230	4.230	9,223,221
2025-10-17	4.280	4.310	4.180	4.180	4.180	10,011,121
2025-10-16	4.360	4.410	4.260	4.270	4.270	10,632,221
2025-10-15	4.350	4.460	4.340	4.380	4.380	9,355,042
2025-10-14	4.470	4.510	4.340	4.360	4.360	10,896,253
2025-10-13	4.310	4.460	4.210	4.450	4.450	10,068,312
2025-10-10	4.460	4.520	4.420	4.440	4.440	8,480,581
2025-10-09	4.480	4.520	4.420	4.480	4.480	8,288,336
2025-09-30	4.430	4.510	4.430	4.480	4.480	6,808,262
2025-09-29	4.420	4.470	4.290	4.440	4.440	9,046,405
2025-09-26	4.420	4.470	4.380	4.430	4.430	7,243,686
2025-09-25	4.440	4.520	4.390	4.430	4.430	7,757,842
2025-09-24	4.320	4.470	4.300	4.460	4.460	9,810,814
2025-09-23	4.430	4.450	4.220	4.360	4.360	13,615,941
2025-09-22	4.450	4.490	4.390	4.440	4.440	7,237,590
2025-09-19	4.550	4.620	4.430	4.470	4.470	8,518,206
2025-09-18	4.670	4.700	4.500	4.530	4.530	9,528,034
2025-09-17	4.710	4.710	4.630	4.670	4.670	7,881,502
2025-09-16	4.610	4.710	4.550	4.680	4.680	7,973,096
2025-09-15	4.600	4.640	4.540	4.610	4.610	9,779,280
2025-09-12	4.550	4.680	4.540	4.630	4.630	11,008,828
2025-09-11	4.530	4.550	4.440	4.540	4.540	10,945,915
2025-09-10	4.480	4.540	4.450	4.510	4.510	9,707,644
2025-09-09	4.520	4.530	4.430	4.460	4.460	9,689,702
2025-09-08	4.460	4.540	4.440	4.530	4.530	9,872,870
2025-09-05	4.480	4.480	4.360	4.470	4.470	13,582,769
2025-09-04	4.470	4.550	4.390	4.430	4.430	13,369,459
2025-09-03	4.610	4.620	4.440	4.440	4.440	13,029,791
2025-09-02	4.780	4.780	4.510	4.600	4.600	17,830,242
2025-09-01	4.660	4.830	4.660	4.750	4.750	14,487,199
2025-08-29	4.910	4.910	4.660	4.680	4.680	16,445,891
2025-08-28	4.780	4.920	4.690	4.830	4.830	21,532,623
2025-08-27	4.980	4.990	4.720	4.720	4.720	15,231,779
2025-08-26	4.850	4.970	4.830	4.950	4.950	11,635,436
2025-08-25	4.900	4.940	4.820	4.870	4.870	13,859,198
2025-08-22	4.800	4.910	4.750	4.890	4.890	14,794,481
2025-08-21	4.850	4.860	4.770	4.800	4.800	8,186,945
2025-08-20	4.810	4.820	4.730	4.820	4.820	9,526,947
2025-08-19	4.750	4.870	4.700	4.810	4.810	13,130,884
2025-08-18	4.690	4.820	4.680	4.750	4.750	13,272,554
2025-08-15	4.640	4.710	4.630	4.690	4.690	8,062,576
2025-08-14	4.770	4.780	4.630	4.630	4.630	10,379,417
2025-08-13	4.810	4.830	4.750	4.760	4.760	11,237,462
2025-08-12	4.860	4.920	4.740	4.800	4.800	12,782,890
2025-08-11	4.760	4.900	4.750	4.880	4.880	14,640,126
2025-08-08	4.820	4.820	4.700	4.740	4.740	11,342,215
2025-08-07	4.830	4.860	4.780	4.820	4.820	9,473,593
2025-08-06	4.790	4.860	4.740	4.840	4.840	14,470,688
2025-08-05	4.780	4.850	4.740	4.790	4.790	14,135,912
2025-08-04	4.700	4.820	4.650	4.760	4.760	20,187,399
2025-08-01	4.510	4.740	4.480	4.700	4.700	26,947,374
2025-07-31	4.550	4.600	4.470	4.490	4.490	11,247,786
2025-07-30	4.590	4.620	4.540	4.580	4.580	9,301,010
2025-07-29	4.600	4.650	4.550	4.610	4.610	10,453,220
2025-07-28	4.580	4.610	4.540	4.600	4.600	10,456,520
2025-07-25	4.620	4.620	4.550	4.570	4.570	9,567,871
2025-07-24	4.580	4.640	4.510	4.620	4.620	13,632,776
2025-07-23	4.700	4.770	4.560	4.580	4.580	14,497,843

← NewerPage 5 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.