China Zhonghua Geotechnical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.430	1.460	1.370	1.460	1.460	13,949,535
2026-10-22	1.470	1.490	1.430	1.440	1.440	7,622,300
2026-10-21	1.450	1.480	1.450	1.480	1.480	6,109,200
2026-10-20	1.460	1.480	1.440	1.450	1.450	7,328,695
2026-10-19	1.510	1.530	1.430	1.460	1.460	14,938,595
2026-10-16	1.550	1.570	1.520	1.530	1.530	9,349,400
2026-10-15	1.550	1.570	1.540	1.550	1.550	9,087,600
2026-10-14	1.590	1.630	1.570	1.570	1.570	9,386,000
2026-10-13	1.580	1.600	1.540	1.600	1.600	9,692,500
2026-10-12	1.630	1.640	1.580	1.580	1.580	9,039,900
2026-10-09	1.580	1.630	1.550	1.630	1.630	12,388,900
2026-10-08	1.630	1.670	1.600	1.600	1.600	10,599,500
2026-09-30	1.610	1.660	1.580	1.640	1.640	14,041,300
2026-09-29	1.540	1.630	1.540	1.590	1.590	16,242,358
2026-09-28	1.630	1.630	1.520	1.530	1.530	23,011,705
2026-09-24	1.650	1.660	1.630	1.630	1.630	8,483,600
2026-09-23	1.660	1.670	1.630	1.660	1.660	10,322,850
2026-09-22	1.690	1.700	1.650	1.660	1.660	13,921,750
2026-09-21	1.670	1.700	1.660	1.690	1.690	11,427,900
2026-09-18	1.670	1.680	1.650	1.680	1.680	12,217,900
2026-09-17	1.700	1.720	1.670	1.680	1.680	17,414,600
2026-09-16	1.700	1.730	1.690	1.720	1.720	12,188,006
2026-09-15	1.710	1.750	1.700	1.710	1.710	15,731,800
2026-09-14	1.770	1.790	1.730	1.740	1.740	18,229,699
2026-09-11	1.760	1.830	1.750	1.790	1.790	29,763,732
2026-09-10	1.670	1.780	1.640	1.780	1.780	33,481,633
2026-09-09	1.710	1.730	1.680	1.680	1.680	12,013,300
2026-09-08	1.700	1.760	1.700	1.720	1.720	14,400,400
2026-09-07	1.710	1.710	1.680	1.710	1.710	11,784,232
2026-09-04	1.680	1.740	1.680	1.700	1.700	18,322,973
2026-09-03	1.660	1.690	1.650	1.680	1.680	17,132,199
2026-09-02	1.670	1.690	1.630	1.640	1.640	21,830,500
2026-09-01	1.670	1.710	1.650	1.690	1.690	24,021,881
2026-08-31	1.770	1.780	1.650	1.670	1.670	42,634,137
2026-08-28	1.800	1.800	1.780	1.790	1.790	22,667,699
2026-08-27	1.800	1.820	1.780	1.790	1.790	19,215,600
2026-08-26	1.800	1.830	1.790	1.800	1.800	21,862,000
2026-08-25	1.850	1.900	1.820	1.820	1.820	31,991,500
2026-08-24	1.890	1.940	1.860	1.890	1.890	35,231,168
2026-08-21	1.800	1.920	1.770	1.900	1.900	52,574,320
2026-08-20	1.740	1.820	1.720	1.820	1.820	40,514,500
2026-08-19	1.720	1.800	1.710	1.740	1.740	25,451,250
2026-08-18	1.730	1.760	1.690	1.750	1.750	23,570,305
2026-08-17	1.750	1.760	1.710	1.740	1.740	22,917,354
2026-08-14	1.710	1.780	1.700	1.760	1.760	24,702,900
2026-08-13	1.760	1.770	1.710	1.720	1.720	23,361,000
2026-08-12	1.760	1.780	1.720	1.760	1.760	23,458,801
2026-08-11	1.700	1.770	1.670	1.760	1.760	30,832,600
2026-08-10	1.650	1.730	1.630	1.710	1.710	31,258,301
2026-08-07	1.740	1.740	1.620	1.650	1.650	34,274,699
2026-08-06	1.770	1.780	1.690	1.720	1.720	37,071,699
2026-08-05	1.820	1.830	1.760	1.770	1.770	36,309,246
2026-08-04	1.790	1.800	1.740	1.790	1.790	38,708,352
2026-08-03	1.690	1.820	1.680	1.810	1.810	51,766,875
2026-07-31	1.610	1.690	1.600	1.670	1.670	35,023,801
2026-07-30	1.620	1.650	1.570	1.600	1.600	32,019,600
2026-07-29	1.610	1.670	1.600	1.640	1.640	34,363,500
2026-07-28	1.600	1.630	1.590	1.600	1.600	29,173,400
2026-07-27	1.590	1.640	1.560	1.620	1.620	34,907,352
2026-07-24	1.600	1.650	1.580	1.600	1.600	52,280,699

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-07	0.0300 CNY
2020-07-08	0.0200 CNY
2019-07-15	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.