China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.570	2.630	2.540	2.620	2.620	30,202,861
2024-01-24	2.520	2.560	2.490	2.560	2.560	17,152,183
2024-01-23	2.490	2.520	2.470	2.520	2.520	10,041,910
2024-01-22	2.570	2.580	2.480	2.500	2.500	25,418,010
2024-01-19	2.610	2.630	2.570	2.580	2.580	16,522,200
2024-01-18	2.590	2.630	2.550	2.610	2.610	23,912,898
2024-01-17	2.640	2.690	2.610	2.610	2.610	24,008,600
2024-01-16	2.640	2.680	2.590	2.650	2.650	22,246,700
2024-01-15	2.630	2.660	2.610	2.640	2.640	14,520,713
2024-01-12	2.670	2.750	2.640	2.640	2.640	32,990,263
2024-01-11	2.580	2.780	2.570	2.690	2.690	51,123,535
2024-01-10	2.580	2.600	2.540	2.580	2.580	17,865,700
2024-01-09	2.600	2.620	2.570	2.580	2.580	17,284,108
2024-01-08	2.620	2.630	2.590	2.590	2.590	17,656,081
2024-01-05	2.670	2.680	2.610	2.620	2.620	25,000,743
2024-01-04	2.700	2.700	2.660	2.670	2.670	15,314,800
2024-01-03	2.700	2.700	2.660	2.700	2.700	22,560,957
2024-01-02	2.720	2.720	2.690	2.710	2.710	21,242,700
2023-12-29	2.680	2.710	2.670	2.700	2.700	23,505,100
2023-12-28	2.660	2.710	2.630	2.690	2.690	28,321,900
2023-12-27	2.680	2.690	2.630	2.670	2.670	22,206,600
2023-12-26	2.710	2.710	2.670	2.690	2.690	18,501,700
2023-12-25	2.720	2.730	2.700	2.710	2.710	18,024,400
2023-12-22	2.780	2.790	2.700	2.730	2.730	34,577,700
2023-12-21	2.720	2.790	2.700	2.780	2.780	35,556,350
2023-12-20	2.770	2.800	2.730	2.730	2.730	34,636,472
2023-12-19	2.810	2.820	2.740	2.770	2.770	36,829,500
2023-12-18	2.850	2.850	2.780	2.800	2.800	59,777,399
2023-12-15	2.910	2.930	2.860	2.870	2.870	53,399,300
2023-12-14	2.900	2.990	2.860	2.900	2.900	88,859,281
2023-12-13	2.840	3.060	2.790	2.900	2.900	146,088,924
2023-12-12	2.820	2.860	2.780	2.810	2.810	68,766,344
2023-12-11	2.750	2.880	2.750	2.830	2.830	119,218,156
2023-12-08	2.810	2.910	2.750	2.750	2.750	181,830,608
2023-12-07	2.660	2.930	2.640	2.930	2.930	230,941,103
2023-12-06	2.660	2.660	2.630	2.660	2.660	14,017,588
2023-12-05	2.680	2.710	2.650	2.650	2.650	25,084,322
2023-12-04	2.630	2.740	2.620	2.690	2.690	35,084,280
2023-12-01	2.600	2.630	2.590	2.620	2.620	12,048,400
2023-11-30	2.610	2.640	2.580	2.600	2.600	13,572,900
2023-11-29	2.640	2.640	2.610	2.620	2.620	8,930,332
2023-11-28	2.620	2.640	2.610	2.640	2.640	9,895,590
2023-11-27	2.650	2.650	2.610	2.620	2.620	13,729,957
2023-11-24	2.670	2.690	2.640	2.650	2.650	14,261,100
2023-11-23	2.660	2.680	2.630	2.670	2.670	19,364,500
2023-11-22	2.680	2.690	2.660	2.660	2.660	16,062,400
2023-11-21	2.670	2.710	2.660	2.680	2.680	24,129,900
2023-11-20	2.670	2.680	2.660	2.670	2.670	15,371,253
2023-11-17	2.660	2.670	2.640	2.670	2.670	17,596,300
2023-11-16	2.640	2.690	2.620	2.660	2.660	31,088,100
2023-11-15	2.650	2.660	2.630	2.630	2.630	16,282,103
2023-11-14	2.620	2.650	2.610	2.630	2.630	20,255,100
2023-11-13	2.600	2.620	2.590	2.620	2.620	12,109,600
2023-11-10	2.590	2.610	2.570	2.600	2.600	10,698,350
2023-11-09	2.610	2.620	2.590	2.600	2.600	13,864,898
2023-11-08	2.620	2.630	2.600	2.610	2.610	13,582,200
2023-11-07	2.610	2.630	2.590	2.630	2.630	17,190,720
2023-11-06	2.590	2.630	2.580	2.620	2.620	20,132,500
2023-11-03	2.560	2.590	2.560	2.580	2.580	15,968,556
2023-11-02	2.620	2.620	2.570	2.570	2.570	21,737,800

← NewerPage 12 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.