Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.750 | 4.760 | 4.640 | 4.700 | 4.700 | 16,503,280 |
| 2025-07-21 | 4.580 | 4.780 | 4.550 | 4.760 | 4.760 | 17,970,082 |
| 2025-07-18 | 4.510 | 4.600 | 4.470 | 4.570 | 4.570 | 11,562,712 |
| 2025-07-17 | 4.450 | 4.510 | 4.420 | 4.490 | 4.490 | 8,797,809 |
| 2025-07-16 | 4.430 | 4.550 | 4.420 | 4.440 | 4.440 | 8,508,531 |
| 2025-07-15 | 4.470 | 4.510 | 4.330 | 4.430 | 4.430 | 13,050,051 |
| 2025-07-14 | 4.400 | 4.510 | 4.360 | 4.500 | 4.500 | 10,661,699 |
| 2025-07-11 | 4.370 | 4.420 | 4.300 | 4.410 | 4.410 | 9,232,032 |
| 2025-07-10 | 4.320 | 4.380 | 4.300 | 4.360 | 4.360 | 8,013,828 |
| 2025-07-09 | 4.300 | 4.350 | 4.290 | 4.340 | 4.340 | 8,451,753 |
| 2025-07-08 | 4.310 | 4.310 | 4.270 | 4.310 | 4.310 | 6,091,192 |
| 2025-07-07 | 4.260 | 4.310 | 4.240 | 4.300 | 4.300 | 6,575,755 |
| 2025-07-04 | 4.300 | 4.360 | 4.260 | 4.270 | 4.270 | 11,839,154 |
| 2025-07-03 | 4.260 | 4.320 | 4.260 | 4.300 | 4.300 | 7,378,285 |
| 2025-07-02 | 4.290 | 4.360 | 4.230 | 4.290 | 4.290 | 9,984,485 |
| 2025-07-01 | 4.290 | 4.310 | 4.230 | 4.280 | 4.280 | 5,655,955 |
| 2025-06-30 | 4.290 | 4.330 | 4.250 | 4.290 | 4.290 | 7,151,007 |
| 2025-06-27 | 4.310 | 4.330 | 4.250 | 4.280 | 4.280 | 8,803,995 |
| 2025-06-26 | 4.240 | 4.370 | 4.210 | 4.310 | 4.310 | 14,437,286 |
| 2025-06-25 | 4.190 | 4.200 | 4.140 | 4.190 | 4.190 | 7,483,739 |
| 2025-06-24 | 4.080 | 4.190 | 4.070 | 4.180 | 4.180 | 7,166,914 |
| 2025-06-23 | 3.980 | 4.080 | 3.980 | 4.070 | 4.070 | 6,213,120 |
| 2025-06-20 | 4.000 | 4.030 | 3.960 | 3.990 | 3.990 | 5,601,187 |
| 2025-06-19 | 4.100 | 4.130 | 3.980 | 4.000 | 4.000 | 8,498,933 |
| 2025-06-18 | 4.140 | 4.150 | 4.090 | 4.110 | 4.110 | 4,097,322 |
| 2025-06-17 | 4.120 | 4.150 | 4.070 | 4.130 | 4.130 | 5,031,296 |
| 2025-06-16 | 4.050 | 4.230 | 4.030 | 4.110 | 4.110 | 10,443,879 |
| 2025-06-13 | 4.090 | 4.120 | 4.020 | 4.050 | 4.050 | 8,416,312 |
| 2025-06-12 | 4.110 | 4.130 | 4.040 | 4.090 | 4.090 | 8,317,758 |
| 2025-06-11 | 4.100 | 4.150 | 4.090 | 4.120 | 4.120 | 4,237,670 |
| 2025-06-10 | 4.130 | 4.190 | 4.050 | 4.100 | 4.100 | 11,789,742 |
| 2025-06-09 | 4.090 | 4.130 | 4.070 | 4.120 | 4.120 | 5,895,404 |
| 2025-06-06 | 4.080 | 4.100 | 4.050 | 4.090 | 4.090 | 6,372,142 |
| 2025-06-05 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 5,930,061 |
| 2025-06-04 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 5,680,285 |
| 2025-06-03 | 4.050 | 4.120 | 4.010 | 4.040 | 4.040 | 10,972,963 |
| 2025-05-30 | 4.130 | 4.130 | 4.010 | 4.030 | 4.030 | 9,130,314 |
| 2025-05-29 | 3.930 | 4.170 | 3.920 | 4.150 | 4.150 | 16,268,335 |
| 2025-05-28 | 3.940 | 4.020 | 3.910 | 3.930 | 3.930 | 5,510,193 |
| 2025-05-27 | 3.950 | 4.000 | 3.900 | 3.990 | 3.990 | 6,461,801 |
| 2025-05-26 | 3.860 | 3.970 | 3.860 | 3.950 | 3.950 | 6,506,179 |
| 2025-05-23 | 3.910 | 3.980 | 3.850 | 3.870 | 3.870 | 10,295,616 |
| 2025-05-22 | 3.980 | 4.040 | 3.930 | 3.950 | 3.950 | 6,852,313 |
| 2025-05-21 | 4.040 | 4.050 | 3.980 | 4.000 | 4.000 | 4,831,311 |
| 2025-05-20 | 4.030 | 4.060 | 3.980 | 4.050 | 4.050 | 6,846,248 |
| 2025-05-19 | 3.930 | 4.050 | 3.900 | 4.030 | 4.030 | 9,697,773 |
| 2025-05-16 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 4,830,963 |
| 2025-05-15 | 3.930 | 3.960 | 3.880 | 3.910 | 3.910 | 5,811,852 |
| 2025-05-14 | 3.950 | 3.980 | 3.900 | 3.950 | 3.950 | 6,533,081 |
| 2025-05-13 | 4.010 | 4.040 | 3.920 | 3.940 | 3.940 | 7,848,369 |
| 2025-05-12 | 3.990 | 4.020 | 3.930 | 3.990 | 3.990 | 10,159,531 |
| 2025-05-09 | 3.960 | 4.010 | 3.920 | 3.950 | 3.950 | 11,059,790 |
| 2025-05-08 | 3.920 | 4.030 | 3.870 | 4.000 | 4.000 | 15,732,393 |
| 2025-05-07 | 3.890 | 4.030 | 3.870 | 3.910 | 3.910 | 19,891,852 |
| 2025-05-06 | 3.610 | 3.960 | 3.610 | 3.840 | 3.840 | 23,524,261 |
| 2025-04-30 | 3.490 | 3.600 | 3.470 | 3.570 | 3.570 | 8,138,778 |
| 2025-04-29 | 3.430 | 3.530 | 3.400 | 3.470 | 3.470 | 6,845,559 |
| 2025-04-28 | 3.440 | 3.470 | 3.370 | 3.410 | 3.410 | 6,266,413 |
| 2025-04-25 | 3.450 | 3.490 | 3.410 | 3.430 | 3.430 | 5,607,696 |
| 2025-04-24 | 3.490 | 3.500 | 3.360 | 3.430 | 3.430 | 9,076,788 |
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.