Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.950 | 4.040 | 3.940 | 4.000 | 4.000 | 3,344,306 |
| 2026-10-19 | 3.990 | 4.070 | 3.890 | 3.960 | 3.960 | 5,334,246 |
| 2026-10-16 | 4.030 | 4.110 | 3.980 | 4.020 | 4.020 | 5,452,975 |
| 2026-10-15 | 4.040 | 4.120 | 3.980 | 3.980 | 3.980 | 5,585,706 |
| 2026-10-14 | 4.210 | 4.210 | 4.100 | 4.130 | 4.130 | 3,653,808 |
| 2026-10-13 | 4.180 | 4.240 | 4.060 | 4.220 | 4.220 | 5,812,218 |
| 2026-10-12 | 4.260 | 4.260 | 4.170 | 4.180 | 4.180 | 3,982,614 |
| 2026-10-09 | 4.160 | 4.260 | 4.030 | 4.250 | 4.250 | 7,420,560 |
| 2026-10-08 | 4.170 | 4.230 | 4.130 | 4.150 | 4.150 | 4,187,825 |
| 2026-09-30 | 4.240 | 4.260 | 4.170 | 4.170 | 4.170 | 4,142,992 |
| 2026-09-29 | 4.130 | 4.260 | 4.120 | 4.250 | 4.250 | 4,785,123 |
| 2026-09-28 | 4.200 | 4.200 | 4.080 | 4.150 | 4.150 | 4,566,817 |
| 2026-09-24 | 4.180 | 4.200 | 4.140 | 4.150 | 4.150 | 2,484,896 |
| 2026-09-23 | 4.210 | 4.260 | 4.150 | 4.170 | 4.170 | 4,835,957 |
| 2026-09-22 | 4.180 | 4.250 | 4.180 | 4.210 | 4.210 | 4,861,132 |
| 2026-09-21 | 4.110 | 4.180 | 4.080 | 4.180 | 4.180 | 4,393,700 |
| 2026-09-18 | 4.120 | 4.160 | 4.060 | 4.100 | 4.100 | 3,475,637 |
| 2026-09-17 | 4.100 | 4.110 | 4.030 | 4.100 | 4.100 | 4,715,738 |
| 2026-09-16 | 4.050 | 4.110 | 4.000 | 4.100 | 4.100 | 4,874,871 |
| 2026-09-15 | 4.150 | 4.200 | 4.060 | 4.060 | 4.060 | 4,862,756 |
| 2026-09-14 | 4.040 | 4.220 | 4.030 | 4.130 | 4.130 | 6,877,302 |
| 2026-09-11 | 4.110 | 4.130 | 4.020 | 4.070 | 4.070 | 5,623,954 |
| 2026-09-10 | 4.190 | 4.200 | 4.130 | 4.130 | 4.130 | 3,964,210 |
| 2026-09-09 | 4.240 | 4.240 | 4.160 | 4.200 | 4.200 | 5,752,130 |
| 2026-09-08 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 3,552,328 |
| 2026-09-07 | 4.260 | 4.260 | 4.190 | 4.200 | 4.200 | 5,803,006 |
| 2026-09-04 | 4.240 | 4.330 | 4.210 | 4.240 | 4.240 | 6,571,629 |
| 2026-09-03 | 4.340 | 4.380 | 4.220 | 4.230 | 4.230 | 5,366,730 |
| 2026-09-02 | 4.380 | 4.380 | 4.290 | 4.320 | 4.320 | 3,785,630 |
| 2026-09-01 | 4.340 | 4.420 | 4.330 | 4.380 | 4.380 | 5,596,666 |
| 2026-08-31 | 4.300 | 4.340 | 4.210 | 4.340 | 4.340 | 4,826,449 |
| 2026-08-28 | 4.270 | 4.300 | 4.250 | 4.290 | 4.290 | 4,272,981 |
| 2026-08-27 | 4.230 | 4.280 | 4.220 | 4.270 | 4.270 | 3,991,291 |
| 2026-08-26 | 4.250 | 4.300 | 4.220 | 4.260 | 4.260 | 4,025,702 |
| 2026-08-25 | 4.130 | 4.250 | 4.090 | 4.240 | 4.240 | 4,359,275 |
| 2026-08-24 | 4.200 | 4.230 | 4.090 | 4.130 | 4.130 | 3,282,178 |
| 2026-08-21 | 4.240 | 4.240 | 4.160 | 4.190 | 4.190 | 3,668,328 |
| 2026-08-20 | 4.120 | 4.280 | 4.110 | 4.260 | 4.260 | 7,310,705 |
| 2026-08-19 | 4.180 | 4.220 | 4.080 | 4.110 | 4.110 | 7,495,914 |
| 2026-08-18 | 4.240 | 4.240 | 4.170 | 4.220 | 4.220 | 3,908,882 |
| 2026-08-17 | 4.190 | 4.250 | 4.160 | 4.250 | 4.250 | 4,808,086 |
| 2026-08-14 | 4.200 | 4.220 | 4.150 | 4.200 | 4.200 | 4,592,782 |
| 2026-08-13 | 4.280 | 4.290 | 4.200 | 4.200 | 4.200 | 4,707,297 |
| 2026-08-12 | 4.240 | 4.290 | 4.200 | 4.260 | 4.260 | 5,020,478 |
| 2026-08-11 | 4.210 | 4.340 | 4.150 | 4.230 | 4.230 | 6,284,746 |
| 2026-08-10 | 4.150 | 4.230 | 4.120 | 4.230 | 4.230 | 5,581,765 |
| 2026-08-07 | 4.190 | 4.190 | 4.050 | 4.160 | 4.160 | 5,299,630 |
| 2026-08-06 | 4.130 | 4.200 | 4.080 | 4.170 | 4.170 | 5,955,821 |
| 2026-08-05 | 4.210 | 4.240 | 4.140 | 4.170 | 4.170 | 5,738,459 |
| 2026-08-04 | 4.210 | 4.250 | 4.150 | 4.190 | 4.190 | 4,772,348 |
| 2026-08-03 | 4.090 | 4.180 | 4.070 | 4.180 | 4.180 | 6,835,428 |
| 2026-07-31 | 4.000 | 4.120 | 4.000 | 4.090 | 4.090 | 5,853,580 |
| 2026-07-30 | 3.950 | 4.080 | 3.920 | 3.960 | 3.960 | 5,325,309 |
| 2026-07-29 | 3.870 | 4.000 | 3.860 | 4.000 | 4.000 | 5,959,352 |
| 2026-07-28 | 3.800 | 3.910 | 3.790 | 3.860 | 3.860 | 3,419,761 |
| 2026-07-27 | 3.700 | 3.830 | 3.660 | 3.820 | 3.820 | 3,737,981 |
| 2026-07-24 | 3.820 | 3.830 | 3.700 | 3.700 | 3.700 | 3,599,785 |
| 2026-07-23 | 3.770 | 3.840 | 3.720 | 3.820 | 3.820 | 4,600,428 |
| 2026-07-22 | 3.790 | 3.810 | 3.710 | 3.740 | 3.740 | 4,667,519 |
| 2026-07-21 | 3.630 | 3.790 | 3.580 | 3.790 | 3.790 | 7,528,490 |
Page 1 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.