Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.990 | 4.290 | 3.990 | 4.250 | 4.250 | 27,097,645 |
| 2024-10-25 | 3.950 | 4.030 | 3.910 | 3.980 | 3.980 | 11,728,825 |
| 2024-10-24 | 3.980 | 4.000 | 3.890 | 3.950 | 3.950 | 11,016,452 |
| 2024-10-23 | 4.000 | 4.110 | 3.970 | 4.000 | 4.000 | 15,896,800 |
| 2024-10-22 | 4.040 | 4.050 | 3.920 | 4.010 | 4.010 | 16,102,358 |
| 2024-10-21 | 3.920 | 4.070 | 3.910 | 4.020 | 4.020 | 19,420,778 |
| 2024-10-18 | 3.800 | 4.000 | 3.710 | 3.900 | 3.900 | 23,882,819 |
| 2024-10-17 | 3.990 | 4.110 | 3.810 | 3.810 | 3.810 | 29,760,059 |
| 2024-10-16 | 3.640 | 3.750 | 3.610 | 3.700 | 3.700 | 8,830,265 |
| 2024-10-15 | 3.710 | 3.820 | 3.660 | 3.660 | 3.660 | 11,910,096 |
| 2024-10-14 | 3.580 | 3.730 | 3.570 | 3.720 | 3.720 | 12,042,783 |
| 2024-10-11 | 3.800 | 3.800 | 3.540 | 3.590 | 3.590 | 14,324,852 |
| 2024-10-10 | 3.840 | 3.990 | 3.740 | 3.810 | 3.810 | 20,602,048 |
| 2024-10-09 | 4.100 | 4.100 | 3.720 | 3.730 | 3.730 | 29,782,692 |
| 2024-10-08 | 4.380 | 4.380 | 3.890 | 4.240 | 4.240 | 45,017,195 |
| 2024-09-30 | 3.430 | 3.780 | 3.420 | 3.770 | 3.770 | 26,338,213 |
| 2024-09-27 | 3.170 | 3.320 | 3.170 | 3.300 | 3.300 | 10,598,976 |
| 2024-09-26 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 10,702,589 |
| 2024-09-25 | 3.020 | 3.140 | 3.020 | 3.060 | 3.060 | 11,661,182 |
| 2024-09-24 | 2.930 | 3.020 | 2.920 | 3.000 | 3.000 | 9,999,896 |
| 2024-09-23 | 2.890 | 2.940 | 2.870 | 2.920 | 2.920 | 7,173,089 |
| 2024-09-20 | 2.900 | 2.950 | 2.870 | 2.910 | 2.910 | 7,496,280 |
| 2024-09-19 | 2.790 | 2.910 | 2.780 | 2.900 | 2.900 | 8,423,102 |
| 2024-09-18 | 2.820 | 2.850 | 2.720 | 2.780 | 2.780 | 5,998,194 |
| 2024-09-13 | 2.870 | 2.930 | 2.830 | 2.850 | 2.850 | 5,258,404 |
| 2024-09-12 | 2.850 | 2.910 | 2.820 | 2.880 | 2.880 | 5,732,249 |
| 2024-09-11 | 2.850 | 2.870 | 2.810 | 2.830 | 2.830 | 3,882,931 |
| 2024-09-10 | 2.830 | 2.870 | 2.770 | 2.870 | 2.870 | 5,627,417 |
| 2024-09-09 | 2.760 | 2.830 | 2.720 | 2.810 | 2.810 | 3,117,824 |
| 2024-09-06 | 2.870 | 2.880 | 2.780 | 2.790 | 2.790 | 4,896,508 |
| 2024-09-05 | 2.830 | 2.880 | 2.830 | 2.870 | 2.870 | 4,746,690 |
| 2024-09-04 | 2.840 | 2.860 | 2.810 | 2.820 | 2.820 | 4,701,924 |
| 2024-09-03 | 2.810 | 2.860 | 2.810 | 2.850 | 2.850 | 3,780,498 |
| 2024-09-02 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 7,099,645 |
| 2024-08-30 | 2.800 | 2.960 | 2.780 | 2.900 | 2.900 | 8,751,134 |
| 2024-08-29 | 2.770 | 2.830 | 2.760 | 2.820 | 2.820 | 4,647,582 |
| 2024-08-28 | 2.740 | 2.820 | 2.700 | 2.790 | 2.790 | 4,994,776 |
| 2024-08-27 | 2.810 | 2.840 | 2.740 | 2.760 | 2.760 | 4,652,466 |
| 2024-08-26 | 2.780 | 2.830 | 2.720 | 2.820 | 2.820 | 5,045,936 |
| 2024-08-23 | 2.740 | 2.790 | 2.710 | 2.750 | 2.750 | 4,133,699 |
| 2024-08-22 | 2.820 | 2.850 | 2.740 | 2.760 | 2.760 | 4,273,250 |
| 2024-08-21 | 2.850 | 2.880 | 2.810 | 2.830 | 2.830 | 4,030,449 |
| 2024-08-20 | 2.940 | 2.940 | 2.820 | 2.840 | 2.840 | 7,236,298 |
| 2024-08-19 | 2.930 | 3.010 | 2.870 | 2.940 | 2.940 | 5,956,681 |
| 2024-08-16 | 2.970 | 2.980 | 2.900 | 2.910 | 2.910 | 5,500,997 |
| 2024-08-15 | 2.930 | 2.980 | 2.880 | 2.970 | 2.970 | 6,171,940 |
| 2024-08-14 | 2.910 | 2.960 | 2.900 | 2.930 | 2.930 | 3,753,310 |
| 2024-08-13 | 2.890 | 2.910 | 2.820 | 2.910 | 2.910 | 3,528,576 |
| 2024-08-12 | 2.910 | 2.920 | 2.870 | 2.870 | 2.870 | 4,817,336 |
| 2024-08-09 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 5,025,139 |
| 2024-08-08 | 2.960 | 2.970 | 2.880 | 2.940 | 2.940 | 7,244,575 |
| 2024-08-07 | 2.950 | 3.020 | 2.930 | 2.980 | 2.980 | 4,828,786 |
| 2024-08-06 | 2.930 | 2.980 | 2.900 | 2.960 | 2.960 | 6,094,934 |
| 2024-08-05 | 2.950 | 3.030 | 2.890 | 2.910 | 2.910 | 6,855,279 |
| 2024-08-02 | 3.090 | 3.100 | 2.980 | 2.990 | 2.990 | 9,499,971 |
| 2024-08-01 | 3.050 | 3.170 | 3.050 | 3.120 | 3.120 | 12,054,900 |
| 2024-07-31 | 3.020 | 3.090 | 2.980 | 3.060 | 3.060 | 14,436,575 |
| 2024-07-30 | 2.950 | 3.160 | 2.910 | 3.030 | 3.030 | 17,811,362 |
| 2024-07-29 | 2.900 | 2.900 | 2.810 | 2.880 | 2.880 | 5,201,448 |
| 2024-07-26 | 2.770 | 2.860 | 2.760 | 2.860 | 2.860 | 6,655,738 |
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.