Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.770 | 3.830 | 3.640 | 3.690 | 3.690 | 8,166,449 |
| 2025-01-20 | 3.700 | 3.800 | 3.630 | 3.770 | 3.770 | 9,682,176 |
| 2025-01-17 | 3.710 | 3.740 | 3.620 | 3.690 | 3.690 | 14,354,716 |
| 2025-01-16 | 3.860 | 3.940 | 3.810 | 3.840 | 3.840 | 9,315,843 |
| 2025-01-15 | 3.890 | 3.920 | 3.800 | 3.840 | 3.840 | 9,902,555 |
| 2025-01-14 | 3.750 | 3.890 | 3.740 | 3.880 | 3.880 | 10,823,537 |
| 2025-01-13 | 3.610 | 3.780 | 3.500 | 3.760 | 3.760 | 13,695,808 |
| 2025-01-10 | 3.740 | 3.790 | 3.600 | 3.600 | 3.600 | 11,025,309 |
| 2025-01-09 | 3.660 | 3.780 | 3.640 | 3.710 | 3.710 | 9,508,806 |
| 2025-01-08 | 3.740 | 3.770 | 3.550 | 3.670 | 3.670 | 13,552,780 |
| 2025-01-07 | 3.640 | 3.750 | 3.630 | 3.750 | 3.750 | 8,108,269 |
| 2025-01-06 | 3.660 | 3.690 | 3.460 | 3.640 | 3.640 | 10,711,657 |
| 2025-01-03 | 3.880 | 3.900 | 3.660 | 3.680 | 3.680 | 10,486,572 |
| 2025-01-02 | 3.960 | 4.020 | 3.830 | 3.880 | 3.880 | 10,332,150 |
| 2024-12-31 | 4.120 | 4.190 | 3.950 | 3.970 | 3.970 | 10,864,977 |
| 2024-12-30 | 4.170 | 4.170 | 3.950 | 4.100 | 4.100 | 9,623,145 |
| 2024-12-27 | 4.100 | 4.230 | 4.050 | 4.160 | 4.160 | 11,040,554 |
| 2024-12-26 | 4.060 | 4.170 | 4.040 | 4.070 | 4.070 | 9,887,376 |
| 2024-12-25 | 4.300 | 4.330 | 4.010 | 4.070 | 4.070 | 16,057,366 |
| 2024-12-24 | 4.370 | 4.400 | 4.200 | 4.290 | 4.290 | 12,466,412 |
| 2024-12-23 | 4.690 | 4.720 | 4.270 | 4.300 | 4.300 | 19,596,372 |
| 2024-12-20 | 4.640 | 4.800 | 4.530 | 4.700 | 4.700 | 15,271,661 |
| 2024-12-19 | 4.620 | 4.730 | 4.520 | 4.650 | 4.650 | 22,081,526 |
| 2024-12-18 | 4.470 | 4.900 | 4.310 | 4.670 | 4.670 | 29,213,317 |
| 2024-12-17 | 4.670 | 4.690 | 4.360 | 4.400 | 4.400 | 16,699,427 |
| 2024-12-16 | 4.730 | 4.780 | 4.620 | 4.660 | 4.660 | 12,318,269 |
| 2024-12-13 | 4.800 | 4.860 | 4.660 | 4.690 | 4.690 | 17,499,739 |
| 2024-12-12 | 4.910 | 4.920 | 4.700 | 4.800 | 4.800 | 21,040,134 |
| 2024-12-11 | 4.790 | 4.980 | 4.790 | 4.920 | 4.920 | 15,601,598 |
| 2024-12-10 | 4.900 | 4.950 | 4.750 | 4.820 | 4.820 | 17,301,348 |
| 2024-12-09 | 4.820 | 4.900 | 4.670 | 4.770 | 4.770 | 18,890,482 |
| 2024-12-06 | 4.830 | 5.090 | 4.690 | 4.830 | 4.830 | 26,812,103 |
| 2024-12-05 | 4.650 | 4.760 | 4.610 | 4.700 | 4.700 | 11,258,222 |
| 2024-12-04 | 4.760 | 4.800 | 4.600 | 4.660 | 4.660 | 13,798,873 |
| 2024-12-03 | 4.560 | 4.880 | 4.540 | 4.810 | 4.810 | 23,078,376 |
| 2024-12-02 | 4.500 | 4.620 | 4.490 | 4.600 | 4.600 | 12,034,776 |
| 2024-11-29 | 4.430 | 4.520 | 4.310 | 4.480 | 4.480 | 15,142,692 |
| 2024-11-28 | 4.360 | 4.480 | 4.310 | 4.410 | 4.410 | 14,577,760 |
| 2024-11-27 | 4.340 | 4.350 | 4.130 | 4.340 | 4.340 | 16,178,652 |
| 2024-11-26 | 4.250 | 4.500 | 4.240 | 4.340 | 4.340 | 18,917,498 |
| 2024-11-25 | 4.220 | 4.290 | 4.110 | 4.230 | 4.230 | 12,291,655 |
| 2024-11-22 | 4.410 | 4.510 | 4.190 | 4.220 | 4.220 | 14,176,533 |
| 2024-11-21 | 4.400 | 4.440 | 4.310 | 4.370 | 4.370 | 10,282,082 |
| 2024-11-20 | 4.300 | 4.480 | 4.300 | 4.440 | 4.440 | 15,502,713 |
| 2024-11-19 | 4.250 | 4.320 | 4.170 | 4.320 | 4.320 | 13,069,087 |
| 2024-11-18 | 4.410 | 4.440 | 4.210 | 4.270 | 4.270 | 16,869,137 |
| 2024-11-15 | 4.440 | 4.550 | 4.380 | 4.410 | 4.410 | 17,939,844 |
| 2024-11-14 | 4.670 | 4.670 | 4.430 | 4.440 | 4.440 | 16,744,335 |
| 2024-11-13 | 4.680 | 4.720 | 4.470 | 4.650 | 4.650 | 23,520,708 |
| 2024-11-12 | 5.010 | 5.050 | 4.620 | 4.680 | 4.680 | 30,488,069 |
| 2024-11-11 | 4.620 | 5.080 | 4.620 | 5.010 | 5.010 | 33,516,175 |
| 2024-11-08 | 4.680 | 4.790 | 4.510 | 4.620 | 4.620 | 21,730,929 |
| 2024-11-07 | 4.540 | 4.610 | 4.410 | 4.580 | 4.580 | 19,620,961 |
| 2024-11-06 | 4.350 | 4.740 | 4.340 | 4.540 | 4.540 | 29,604,441 |
| 2024-11-05 | 4.160 | 4.410 | 4.100 | 4.360 | 4.360 | 20,598,984 |
| 2024-11-04 | 4.080 | 4.170 | 3.960 | 4.140 | 4.140 | 16,224,221 |
| 2024-11-01 | 4.320 | 4.460 | 4.060 | 4.090 | 4.090 | 27,638,928 |
| 2024-10-31 | 4.160 | 4.480 | 4.130 | 4.370 | 4.370 | 28,762,468 |
| 2024-10-30 | 4.080 | 4.250 | 4.010 | 4.120 | 4.120 | 24,960,955 |
| 2024-10-29 | 4.250 | 4.270 | 4.030 | 4.050 | 4.050 | 19,284,806 |
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.