China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.630	2.640	2.610	2.610	2.610	16,606,400
2023-10-31	2.630	2.640	2.590	2.630	2.630	25,706,620
2023-10-30	2.620	2.650	2.610	2.640	2.640	33,245,938
2023-10-27	2.670	2.680	2.620	2.640	2.640	53,422,700
2023-10-26	2.770	2.770	2.640	2.680	2.680	102,821,709
2023-10-25	2.610	2.780	2.590	2.780	2.780	114,541,644
2023-10-24	2.490	2.540	2.490	2.530	2.530	9,826,241
2023-10-23	2.530	2.550	2.490	2.490	2.490	11,914,141
2023-10-20	2.550	2.580	2.530	2.540	2.540	9,514,800
2023-10-19	2.650	2.650	2.550	2.560	2.560	22,610,300
2023-10-18	2.690	2.690	2.650	2.650	2.650	13,075,545
2023-10-17	2.690	2.710	2.670	2.690	2.690	10,333,150
2023-10-16	2.700	2.720	2.690	2.690	2.690	22,777,900
2023-10-13	2.700	2.780	2.690	2.740	2.740	38,078,500
2023-10-12	2.680	2.700	2.670	2.700	2.700	8,604,900
2023-10-11	2.680	2.690	2.670	2.680	2.680	6,570,800
2023-10-10	2.690	2.710	2.680	2.680	2.680	7,195,900
2023-10-09	2.700	2.720	2.680	2.690	2.690	11,347,700
2023-09-28	2.690	2.710	2.680	2.700	2.700	9,107,303
2023-09-27	2.670	2.700	2.660	2.680	2.680	12,705,260
2023-09-26	2.660	2.680	2.660	2.660	2.660	5,313,303
2023-09-25	2.690	2.690	2.660	2.660	2.660	6,687,700
2023-09-22	2.670	2.690	2.650	2.690	2.690	10,879,853
2023-09-21	2.670	2.690	2.660	2.670	2.670	9,873,200
2023-09-20	2.690	2.690	2.670	2.670	2.670	9,293,200
2023-09-19	2.700	2.700	2.680	2.690	2.690	7,318,900
2023-09-18	2.700	2.710	2.680	2.700	2.700	8,126,500
2023-09-15	2.710	2.710	2.680	2.710	2.710	11,098,900
2023-09-14	2.720	2.720	2.690	2.700	2.700	13,722,200
2023-09-13	2.710	2.740	2.690	2.720	2.720	18,772,455
2023-09-12	2.710	2.730	2.700	2.710	2.710	8,999,310
2023-09-11	2.710	2.720	2.690	2.710	2.710	9,541,906
2023-09-08	2.700	2.720	2.690	2.700	2.700	10,052,000
2023-09-07	2.750	2.760	2.700	2.700	2.700	19,400,900
2023-09-06	2.730	2.760	2.710	2.750	2.750	18,480,150
2023-09-05	2.750	2.760	2.720	2.730	2.730	8,059,950
2023-09-04	2.730	2.760	2.720	2.760	2.760	15,167,301
2023-09-01	2.700	2.730	2.700	2.720	2.720	14,042,201
2023-08-31	2.720	2.730	2.690	2.700	2.700	18,196,400
2023-08-30	2.750	2.770	2.710	2.730	2.730	19,753,900
2023-08-29	2.690	2.760	2.690	2.760	2.760	29,884,350
2023-08-28	2.760	2.820	2.700	2.700	2.700	41,297,506
2023-08-25	2.670	2.720	2.660	2.670	2.670	23,589,600
2023-08-24	2.700	2.710	2.670	2.690	2.690	20,522,700
2023-08-23	2.720	2.730	2.690	2.690	2.690	20,010,800
2023-08-22	2.720	2.750	2.690	2.730	2.730	27,153,377
2023-08-21	2.720	2.770	2.710	2.730	2.730	25,172,400
2023-08-18	2.760	2.790	2.730	2.730	2.730	36,462,612
2023-08-17	2.740	2.780	2.730	2.760	2.760	25,736,377
2023-08-16	2.740	2.790	2.720	2.760	2.760	31,549,769
2023-08-15	2.820	2.830	2.740	2.760	2.760	46,028,570
2023-08-14	2.800	2.850	2.750	2.830	2.830	61,587,792
2023-08-11	2.940	2.970	2.830	2.830	2.830	81,196,977
2023-08-10	2.950	3.010	2.890	2.910	2.910	132,585,203
2023-08-09	3.190	3.330	2.980	2.990	2.990	233,010,827
2023-08-08	2.820	3.080	2.790	3.080	3.080	110,249,021
2023-08-07	2.850	2.860	2.790	2.800	2.800	16,649,890
2023-08-04	2.890	2.900	2.850	2.850	2.850	21,399,400
2023-08-03	2.880	2.890	2.830	2.870	2.870	22,132,213
2023-08-02	2.880	2.920	2.860	2.870	2.870	26,119,346

← NewerPage 13 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.