China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.410	1.440	1.380	1.440	1.440	17,970,850
2024-07-26	1.370	1.430	1.360	1.410	1.410	12,752,556
2024-07-25	1.360	1.390	1.340	1.370	1.370	10,333,100
2024-07-24	1.390	1.420	1.350	1.360	1.360	11,943,082
2024-07-23	1.410	1.440	1.380	1.380	1.380	13,502,850
2024-07-22	1.400	1.430	1.370	1.410	1.410	14,317,500
2024-07-19	1.380	1.390	1.340	1.380	1.380	11,146,975
2024-07-18	1.370	1.380	1.340	1.380	1.380	11,400,765
2024-07-17	1.400	1.410	1.370	1.380	1.380	12,270,478
2024-07-16	1.410	1.410	1.380	1.410	1.410	9,479,600
2024-07-15	1.460	1.460	1.410	1.410	1.410	12,613,900
2024-07-12	1.470	1.490	1.440	1.460	1.460	18,103,050
2024-07-11	1.380	1.490	1.370	1.470	1.470	38,797,980
2024-07-10	1.410	1.430	1.320	1.360	1.360	34,058,025
2024-07-09	1.450	1.470	1.410	1.460	1.460	21,244,150
2024-07-08	1.540	1.550	1.450	1.460	1.460	21,249,357
2024-07-05	1.460	1.510	1.420	1.510	1.510	24,253,100
2024-07-04	1.520	1.550	1.450	1.460	1.460	22,159,571
2024-07-03	1.530	1.590	1.520	1.530	1.530	29,640,460
2024-07-02	1.500	1.570	1.480	1.520	1.520	42,962,800
2024-07-01	1.460	1.530	1.400	1.510	1.510	68,922,846
2024-06-28	1.690	1.700	1.560	1.560	1.560	21,009,400
2024-06-27	1.770	1.780	1.730	1.730	1.730	11,343,272
2024-06-26	1.780	1.800	1.740	1.790	1.790	13,006,528
2024-06-25	1.800	1.820	1.760	1.780	1.780	11,249,300
2024-06-24	1.850	1.860	1.780	1.800	1.800	15,186,300
2024-06-21	1.860	1.880	1.820	1.860	1.860	8,280,550
2024-06-20	1.940	1.960	1.860	1.870	1.870	15,769,100
2024-06-19	1.920	1.970	1.900	1.930	1.930	13,230,800
2024-06-18	1.890	1.920	1.880	1.910	1.910	8,648,300
2024-06-17	1.920	1.940	1.870	1.900	1.900	16,525,750
2024-06-14	2.010	2.020	1.930	1.940	1.940	25,880,500
2024-06-13	1.910	1.920	1.870	1.880	1.880	6,384,200
2024-06-12	1.900	1.930	1.900	1.910	1.910	6,516,850
2024-06-11	1.880	1.930	1.860	1.910	1.910	8,921,523
2024-06-07	1.860	1.900	1.860	1.900	1.900	8,353,350
2024-06-06	1.940	1.950	1.840	1.860	1.860	20,365,400
2024-06-05	2.000	2.000	1.930	1.940	1.940	9,285,700
2024-06-04	1.950	1.990	1.920	1.990	1.990	12,758,510
2024-06-03	2.030	2.030	1.940	1.960	1.960	19,561,110
2024-05-31	2.010	2.040	2.010	2.030	2.030	10,023,356
2024-05-30	2.050	2.060	2.010	2.020	2.020	15,153,700
2024-05-29	2.080	2.090	2.050	2.060	2.060	12,234,300
2024-05-28	2.060	2.090	2.050	2.080	2.080	13,908,400
2024-05-27	2.040	2.070	2.040	2.060	2.060	12,909,936
2024-05-24	2.090	2.100	2.030	2.040	2.040	27,080,000
2024-05-23	2.140	2.160	2.090	2.100	2.100	30,238,500
2024-05-22	2.110	2.170	2.100	2.140	2.140	29,513,800
2024-05-21	2.160	2.230	2.120	2.120	2.120	50,252,100
2024-05-20	2.260	2.270	2.150	2.150	2.150	102,411,549
2024-05-17	2.320	2.350	2.250	2.260	2.260	146,950,335
2024-05-16	2.110	2.160	2.100	2.140	2.140	22,303,593
2024-05-15	2.110	2.130	2.090	2.110	2.110	11,722,992
2024-05-14	2.120	2.140	2.100	2.110	2.110	13,636,607
2024-05-13	2.170	2.170	2.130	2.130	2.130	17,613,200
2024-05-10	2.120	2.140	2.080	2.140	2.140	22,649,300
2024-05-09	2.110	2.130	2.100	2.120	2.120	15,512,800
2024-05-08	2.150	2.160	2.100	2.110	2.110	27,147,006
2024-05-07	2.110	2.190	2.070	2.180	2.180	47,477,746
2024-05-06	2.130	2.150	2.100	2.110	2.110	26,071,751

← NewerPage 10 of 21 · 1,211 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.