China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.190	2.200	2.090	2.100	2.100	45,745,968
2024-04-29	2.130	2.210	2.110	2.200	2.200	51,835,550
2024-04-26	2.180	2.240	2.150	2.160	2.160	51,385,630
2024-04-25	2.230	2.280	2.170	2.180	2.180	51,632,400
2024-04-24	2.100	2.280	2.090	2.250	2.250	72,697,237
2024-04-23	2.100	2.150	2.090	2.120	2.120	35,894,600
2024-04-22	2.110	2.220	2.070	2.130	2.130	65,115,000
2024-04-19	2.120	2.180	2.090	2.100	2.100	92,071,133
2024-04-18	2.000	2.190	2.000	2.190	2.190	126,373,294
2024-04-17	1.860	1.990	1.860	1.990	1.990	28,067,700
2024-04-16	1.910	1.930	1.830	1.840	1.840	27,165,066
2024-04-15	2.080	2.090	1.870	1.940	1.940	44,104,805
2024-04-12	2.110	2.140	2.070	2.080	2.080	21,020,406
2024-04-11	2.130	2.170	2.110	2.120	2.120	18,493,044
2024-04-10	2.220	2.240	2.120	2.160	2.160	37,637,848
2024-04-09	2.260	2.330	2.240	2.260	2.260	25,306,622
2024-04-08	2.290	2.310	2.230	2.240	2.240	24,695,303
2024-04-03	2.290	2.310	2.240	2.290	2.290	31,878,531
2024-04-02	2.330	2.410	2.300	2.310	2.310	44,175,915
2024-04-01	2.350	2.450	2.340	2.360	2.360	40,672,800
2024-03-29	2.300	2.380	2.260	2.330	2.330	29,305,500
2024-03-28	2.200	2.390	2.200	2.290	2.290	46,627,784
2024-03-27	2.270	2.270	2.180	2.180	2.180	35,994,000
2024-03-26	2.340	2.360	2.250	2.280	2.280	53,112,095
2024-03-25	2.500	2.590	2.360	2.360	2.360	71,671,944
2024-03-22	2.390	2.520	2.370	2.450	2.450	84,030,368
2024-03-21	2.340	2.540	2.340	2.450	2.450	98,497,011
2024-03-20	2.280	2.350	2.280	2.340	2.340	38,941,390
2024-03-19	2.330	2.350	2.270	2.290	2.290	45,619,400
2024-03-18	2.220	2.420	2.220	2.340	2.340	79,593,273
2024-03-15	2.220	2.230	2.170	2.210	2.210	26,482,680
2024-03-14	2.310	2.330	2.200	2.220	2.220	33,227,587
2024-03-13	2.310	2.320	2.250	2.270	2.270	41,341,800
2024-03-12	2.250	2.370	2.200	2.340	2.340	66,298,858
2024-03-11	2.160	2.250	2.160	2.230	2.230	44,807,287
2024-03-08	2.130	2.170	2.120	2.150	2.150	23,187,200
2024-03-07	2.120	2.210	2.110	2.130	2.130	38,915,669
2024-03-06	2.100	2.160	2.090	2.120	2.120	32,871,765
2024-03-05	2.100	2.270	2.070	2.140	2.140	56,236,919
2024-03-04	2.140	2.170	2.080	2.100	2.100	24,102,818
2024-03-01	2.150	2.170	2.100	2.140	2.140	24,022,400
2024-02-29	2.070	2.150	2.040	2.140	2.140	27,310,989
2024-02-28	2.200	2.270	2.080	2.090	2.090	52,866,500
2024-02-27	2.140	2.210	2.130	2.200	2.200	39,342,083
2024-02-26	2.170	2.220	2.130	2.190	2.190	34,810,300
2024-02-23	2.120	2.170	2.110	2.170	2.170	29,097,837
2024-02-22	2.070	2.200	2.070	2.130	2.130	28,146,800
2024-02-21	2.020	2.140	2.010	2.070	2.070	35,391,350
2024-02-20	2.010	2.030	1.970	2.020	2.020	18,220,300
2024-02-19	1.960	2.050	1.960	2.020	2.020	25,963,016
2024-02-08	1.850	1.960	1.790	1.950	1.950	30,593,004
2024-02-07	1.870	1.930	1.810	1.830	1.830	25,791,400
2024-02-06	1.850	1.980	1.730	1.870	1.870	35,399,233
2024-02-05	2.030	2.040	1.860	1.870	1.870	40,118,296
2024-02-02	2.170	2.200	1.960	2.030	2.030	57,501,160
2024-02-01	2.190	2.260	2.150	2.180	2.180	48,131,000
2024-01-31	2.510	2.540	2.330	2.330	2.330	101,312,878
2024-01-30	2.700	2.740	2.590	2.590	2.590	135,958,892
2024-01-29	2.620	2.890	2.600	2.780	2.780	179,159,593
2024-01-26	2.620	2.670	2.600	2.630	2.630	26,615,739

← NewerPage 11 of 21 · 1,219 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.