China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.900	2.940	2.870	2.910	2.910	31,531,506
2023-07-31	2.860	2.920	2.840	2.900	2.900	41,570,330
2023-07-28	2.810	2.850	2.810	2.840	2.840	20,459,572
2023-07-27	2.810	2.860	2.790	2.820	2.820	27,331,922
2023-07-26	2.780	2.870	2.780	2.820	2.820	37,608,255
2023-07-25	2.750	2.790	2.740	2.790	2.790	21,220,000
2023-07-24	2.760	2.790	2.720	2.740	2.740	17,028,351
2023-07-21	2.680	2.740	2.680	2.740	2.740	17,084,767
2023-07-20	2.710	2.710	2.680	2.680	2.680	7,046,525
2023-07-19	2.690	2.710	2.680	2.710	2.710	6,031,200
2023-07-18	2.700	2.700	2.670	2.690	2.690	8,267,150
2023-07-17	2.730	2.730	2.680	2.690	2.690	15,214,249
2023-07-14	2.730	2.750	2.720	2.740	2.740	5,836,749
2023-07-13	2.720	2.740	2.720	2.730	2.730	7,354,750
2023-07-12	2.760	2.770	2.710	2.720	2.720	11,598,950
2023-07-11	2.730	2.790	2.730	2.770	2.770	13,934,313
2023-07-10	2.740	2.740	2.720	2.730	2.730	5,376,300
2023-07-07	2.710	2.750	2.710	2.730	2.730	6,551,050
2023-07-06	2.730	2.740	2.720	2.730	2.730	7,028,100
2023-07-05	2.760	2.760	2.730	2.740	2.740	7,344,100
2023-07-04	2.750	2.760	2.740	2.760	2.760	6,848,100
2023-07-03	2.730	2.770	2.730	2.760	2.760	9,574,800
2023-06-30	2.720	2.750	2.710	2.740	2.740	6,478,300
2023-06-29	2.710	2.730	2.700	2.720	2.720	7,062,200
2023-06-28	2.740	2.740	2.680	2.710	2.710	15,090,656
2023-06-27	2.710	2.750	2.710	2.740	2.740	7,277,064
2023-06-26	2.720	2.750	2.700	2.710	2.710	8,372,064
2023-06-21	2.800	2.800	2.730	2.730	2.730	14,465,000
2023-06-20	2.800	2.850	2.790	2.800	2.800	14,630,013
2023-06-19	2.800	2.820	2.780	2.800	2.800	13,114,703
2023-06-16	2.800	2.830	2.800	2.800	2.800	13,601,212
2023-06-15	2.830	2.840	2.790	2.810	2.810	17,689,621
2023-06-14	2.840	2.860	2.820	2.840	2.840	30,002,172
2023-06-13	2.800	2.990	2.760	2.890	2.890	54,920,386
2023-06-12	2.840	2.870	2.780	2.810	2.810	36,248,010
2023-06-09	2.710	2.880	2.680	2.840	2.840	44,735,584
2023-06-08	2.730	2.740	2.700	2.720	2.720	12,911,964
2023-06-07	2.700	2.790	2.680	2.750	2.750	18,327,250
2023-06-06	2.720	2.740	2.680	2.690	2.690	12,439,300
2023-06-05	2.750	2.750	2.710	2.720	2.720	9,739,500
2023-06-02	2.770	2.790	2.740	2.750	2.750	11,803,606
2023-06-01	2.800	2.810	2.750	2.770	2.770	15,660,260
2023-05-31	2.830	2.850	2.800	2.820	2.820	12,530,100
2023-05-30	2.780	2.840	2.760	2.840	2.840	22,970,300
2023-05-29	2.770	2.790	2.760	2.770	2.770	10,570,581
2023-05-26	2.730	2.790	2.710	2.780	2.780	14,703,750
2023-05-25	2.700	2.750	2.690	2.740	2.740	11,665,072
2023-05-24	2.700	2.710	2.670	2.700	2.700	8,254,700
2023-05-23	2.720	2.730	2.700	2.700	2.700	9,177,650
2023-05-22	2.730	2.750	2.710	2.720	2.720	9,781,783
2023-05-19	2.770	2.770	2.720	2.740	2.740	11,050,750
2023-05-18	2.770	2.790	2.750	2.780	2.780	10,751,477
2023-05-17	2.750	2.790	2.740	2.770	2.770	8,528,300
2023-05-16	2.820	2.820	2.750	2.760	2.760	11,015,524
2023-05-15	2.840	2.840	2.760	2.820	2.820	12,557,590
2023-05-12	2.870	2.870	2.820	2.830	2.830	10,332,503
2023-05-11	2.850	2.880	2.820	2.870	2.870	13,948,600
2023-05-10	2.820	2.860	2.810	2.830	2.830	11,036,000
2023-05-09	2.860	2.880	2.820	2.820	2.820	15,702,500
2023-05-08	2.870	2.890	2.850	2.860	2.860	13,265,924

← NewerPage 14 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.