China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.850	2.880	2.830	2.870	2.870	13,014,050
2023-05-04	2.780	2.870	2.780	2.850	2.850	19,124,080
2023-04-28	2.730	2.800	2.720	2.790	2.790	15,626,416
2023-04-27	2.710	2.750	2.710	2.720	2.720	8,937,350
2023-04-26	2.680	2.750	2.660	2.730	2.730	13,267,350
2023-04-25	2.720	2.730	2.650	2.680	2.680	13,955,800
2023-04-24	2.700	2.760	2.660	2.720	2.720	12,669,650
2023-04-21	2.790	2.800	2.710	2.710	2.710	15,676,750
2023-04-20	2.820	2.830	2.740	2.800	2.800	16,849,750
2023-04-19	2.860	2.870	2.820	2.820	2.820	12,706,200
2023-04-18	2.880	2.890	2.860	2.870	2.870	9,165,300
2023-04-17	2.840	2.900	2.830	2.900	2.900	12,924,500
2023-04-14	2.900	2.910	2.870	2.880	2.880	10,531,466
2023-04-13	2.850	2.900	2.850	2.900	2.900	12,356,200
2023-04-12	2.840	2.880	2.830	2.860	2.860	10,812,018
2023-04-11	2.880	2.890	2.820	2.840	2.840	18,195,100
2023-04-10	2.880	2.900	2.880	2.890	2.890	11,520,981
2023-04-07	2.880	2.910	2.870	2.890	2.890	8,787,807
2023-04-06	2.920	2.920	2.880	2.880	2.880	15,142,800
2023-04-04	2.940	2.960	2.920	2.920	2.920	17,996,200
2023-04-03	2.940	2.950	2.910	2.940	2.940	13,944,200
2023-03-31	2.920	2.940	2.900	2.930	2.930	11,122,750
2023-03-30	2.890	2.930	2.870	2.920	2.920	13,905,087
2023-03-29	2.950	2.950	2.890	2.900	2.900	17,743,800
2023-03-28	2.940	2.970	2.930	2.950	2.950	12,175,900
2023-03-27	2.970	2.980	2.930	2.940	2.940	18,363,200
2023-03-24	3.020	3.020	2.960	2.980	2.980	28,596,200
2023-03-23	3.040	3.040	3.000	3.020	3.020	26,326,567
2023-03-22	3.050	3.070	3.020	3.040	3.040	27,442,400
2023-03-21	3.050	3.070	3.030	3.050	3.050	26,911,949
2023-03-20	3.080	3.120	3.050	3.050	3.050	39,686,700
2023-03-17	3.060	3.130	3.060	3.100	3.100	39,973,127
2023-03-16	3.110	3.120	3.040	3.050	3.050	37,380,200
2023-03-15	3.090	3.160	3.030	3.140	3.140	63,376,399
2023-03-14	3.100	3.130	3.060	3.110	3.110	50,704,421
2023-03-13	3.070	3.090	3.020	3.070	3.070	30,404,450
2023-03-10	3.080	3.100	3.030	3.030	3.030	34,403,600
2023-03-09	3.150	3.150	3.090	3.100	3.100	20,036,050
2023-03-08	3.100	3.140	3.080	3.130	3.130	41,378,100
2023-03-07	3.150	3.280	3.130	3.140	3.140	83,736,396
2023-03-06	3.180	3.200	3.130	3.150	3.150	30,673,903
2023-03-03	3.130	3.200	3.120	3.170	3.170	40,201,550
2023-03-02	3.150	3.160	3.120	3.140	3.140	23,216,660
2023-03-01	3.090	3.140	3.080	3.130	3.130	24,204,209
2023-02-28	3.070	3.110	3.050	3.110	3.110	20,930,406
2023-02-27	3.120	3.120	3.060	3.070	3.070	26,532,600
2023-02-24	3.150	3.150	3.110	3.130	3.130	18,700,300
2023-02-23	3.170	3.180	3.120	3.150	3.150	23,539,485
2023-02-22	3.170	3.190	3.160	3.170	3.170	15,474,250
2023-02-21	3.180	3.210	3.150	3.190	3.190	24,940,303
2023-02-20	3.140	3.180	3.130	3.180	3.180	23,905,603
2023-02-17	3.150	3.190	3.120	3.140	3.140	33,087,900
2023-02-16	3.240	3.260	3.130	3.150	3.150	62,446,600
2023-02-15	3.270	3.270	3.190	3.240	3.240	36,309,053
2023-02-14	3.310	3.320	3.250	3.260	3.260	29,460,600
2023-02-13	3.240	3.310	3.230	3.300	3.300	43,814,599
2023-02-10	3.260	3.280	3.210	3.240	3.240	37,411,300
2023-02-09	3.250	3.280	3.230	3.260	3.260	32,810,600
2023-02-08	3.340	3.360	3.250	3.270	3.270	50,759,780
2023-02-07	3.290	3.370	3.260	3.360	3.360	64,994,838

← NewerPage 15 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.