Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.500 | 3.540 | 3.460 | 3.480 | 3.480 | 6,265,624 |
| 2025-04-22 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 5,237,773 |
| 2025-04-21 | 3.430 | 3.490 | 3.360 | 3.480 | 3.480 | 6,305,336 |
| 2025-04-18 | 3.430 | 3.460 | 3.350 | 3.430 | 3.430 | 6,187,527 |
| 2025-04-17 | 3.360 | 3.480 | 3.330 | 3.420 | 3.420 | 6,134,408 |
| 2025-04-16 | 3.460 | 3.480 | 3.300 | 3.390 | 3.390 | 10,586,351 |
| 2025-04-15 | 3.490 | 3.520 | 3.420 | 3.470 | 3.470 | 7,227,866 |
| 2025-04-14 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 6,989,986 |
| 2025-04-11 | 3.370 | 3.460 | 3.370 | 3.430 | 3.430 | 9,271,009 |
| 2025-04-10 | 3.400 | 3.510 | 3.380 | 3.410 | 3.410 | 10,569,050 |
| 2025-04-09 | 3.140 | 3.400 | 3.000 | 3.370 | 3.370 | 15,565,692 |
| 2025-04-08 | 3.180 | 3.310 | 3.110 | 3.210 | 3.210 | 12,872,759 |
| 2025-04-07 | 3.550 | 3.580 | 3.030 | 3.150 | 3.150 | 16,946,460 |
| 2025-04-03 | 3.710 | 3.790 | 3.710 | 3.740 | 3.740 | 6,914,837 |
| 2025-04-02 | 3.780 | 3.820 | 3.720 | 3.760 | 3.760 | 5,421,135 |
| 2025-04-01 | 3.750 | 3.870 | 3.740 | 3.790 | 3.790 | 10,098,841 |
| 2025-03-31 | 3.720 | 3.740 | 3.640 | 3.730 | 3.730 | 8,829,207 |
| 2025-03-28 | 3.870 | 3.900 | 3.730 | 3.740 | 3.740 | 11,303,895 |
| 2025-03-27 | 3.920 | 3.930 | 3.810 | 3.880 | 3.880 | 7,441,527 |
| 2025-03-26 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 8,328,328 |
| 2025-03-25 | 3.860 | 3.940 | 3.820 | 3.890 | 3.890 | 8,933,324 |
| 2025-03-24 | 4.170 | 4.170 | 3.820 | 3.910 | 3.910 | 14,561,507 |
| 2025-03-21 | 4.210 | 4.240 | 4.130 | 4.160 | 4.160 | 8,410,388 |
| 2025-03-20 | 4.250 | 4.310 | 4.190 | 4.210 | 4.210 | 9,747,871 |
| 2025-03-19 | 4.280 | 4.290 | 4.210 | 4.250 | 4.250 | 6,495,577 |
| 2025-03-18 | 4.310 | 4.350 | 4.250 | 4.280 | 4.280 | 6,511,668 |
| 2025-03-17 | 4.300 | 4.340 | 4.260 | 4.290 | 4.290 | 7,815,184 |
| 2025-03-14 | 4.180 | 4.340 | 4.130 | 4.300 | 4.300 | 12,226,967 |
| 2025-03-13 | 4.260 | 4.270 | 4.100 | 4.180 | 4.180 | 8,263,639 |
| 2025-03-12 | 4.230 | 4.330 | 4.200 | 4.270 | 4.270 | 9,963,633 |
| 2025-03-11 | 4.140 | 4.310 | 4.120 | 4.230 | 4.230 | 8,039,699 |
| 2025-03-10 | 4.250 | 4.290 | 4.130 | 4.190 | 4.190 | 9,801,724 |
| 2025-03-07 | 4.280 | 4.350 | 4.220 | 4.250 | 4.250 | 9,088,351 |
| 2025-03-06 | 4.210 | 4.340 | 4.210 | 4.300 | 4.300 | 10,687,480 |
| 2025-03-05 | 4.220 | 4.220 | 4.110 | 4.190 | 4.190 | 8,145,205 |
| 2025-03-04 | 4.110 | 4.230 | 4.080 | 4.220 | 4.220 | 6,780,276 |
| 2025-03-03 | 4.090 | 4.220 | 4.050 | 4.120 | 4.120 | 9,847,304 |
| 2025-02-28 | 4.230 | 4.270 | 4.060 | 4.090 | 4.090 | 9,959,060 |
| 2025-02-27 | 4.350 | 4.360 | 4.190 | 4.290 | 4.290 | 9,825,723 |
| 2025-02-26 | 4.320 | 4.380 | 4.300 | 4.340 | 4.340 | 8,665,108 |
| 2025-02-25 | 4.260 | 4.380 | 4.240 | 4.320 | 4.320 | 9,102,506 |
| 2025-02-24 | 4.280 | 4.370 | 4.250 | 4.310 | 4.310 | 10,761,111 |
| 2025-02-21 | 4.260 | 4.290 | 4.170 | 4.280 | 4.280 | 10,135,129 |
| 2025-02-20 | 4.250 | 4.300 | 4.180 | 4.260 | 4.260 | 10,204,700 |
| 2025-02-19 | 4.190 | 4.250 | 4.140 | 4.250 | 4.250 | 10,078,244 |
| 2025-02-18 | 4.360 | 4.360 | 4.140 | 4.160 | 4.160 | 12,389,958 |
| 2025-02-17 | 4.280 | 4.450 | 4.260 | 4.360 | 4.360 | 15,582,645 |
| 2025-02-14 | 4.240 | 4.350 | 4.220 | 4.290 | 4.290 | 16,579,198 |
| 2025-02-13 | 4.180 | 4.250 | 4.110 | 4.180 | 4.180 | 12,608,226 |
| 2025-02-12 | 4.170 | 4.230 | 4.140 | 4.180 | 4.180 | 10,448,124 |
| 2025-02-11 | 4.220 | 4.220 | 4.130 | 4.170 | 4.170 | 11,510,955 |
| 2025-02-10 | 4.090 | 4.220 | 4.070 | 4.220 | 4.220 | 11,537,856 |
| 2025-02-07 | 3.960 | 4.120 | 3.960 | 4.060 | 4.060 | 12,370,511 |
| 2025-02-06 | 3.890 | 3.990 | 3.860 | 3.990 | 3.990 | 10,619,121 |
| 2025-02-05 | 3.770 | 3.940 | 3.770 | 3.920 | 3.920 | 13,435,191 |
| 2025-01-27 | 3.850 | 3.930 | 3.730 | 3.740 | 3.740 | 8,470,920 |
| 2025-01-24 | 3.730 | 3.840 | 3.660 | 3.830 | 3.830 | 10,392,234 |
| 2025-01-23 | 3.700 | 3.830 | 3.690 | 3.700 | 3.700 | 11,272,287 |
| 2025-01-22 | 3.660 | 3.700 | 3.620 | 3.660 | 3.660 | 5,278,551 |
| 2025-01-21 | 3.770 | 3.830 | 3.640 | 3.690 | 3.690 | 8,166,449 |
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.