China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.260 | 3.300 | 3.230 | 3.270 | 3.270 | 39,864,000 |
| 2023-02-03 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 33,670,233 |
| 2023-02-02 | 3.320 | 3.340 | 3.260 | 3.280 | 3.280 | 51,535,200 |
| 2023-02-01 | 3.280 | 3.340 | 3.250 | 3.320 | 3.320 | 53,859,680 |
| 2023-01-31 | 3.230 | 3.290 | 3.180 | 3.280 | 3.280 | 57,496,622 |
| 2023-01-30 | 3.250 | 3.330 | 3.220 | 3.280 | 3.280 | 72,265,349 |
| 2023-01-20 | 3.230 | 3.280 | 3.160 | 3.220 | 3.220 | 62,907,210 |
| 2023-01-19 | 3.130 | 3.350 | 3.120 | 3.200 | 3.200 | 101,578,286 |
| 2023-01-18 | 3.160 | 3.190 | 3.140 | 3.140 | 3.140 | 35,953,666 |
| 2023-01-17 | 3.130 | 3.220 | 3.130 | 3.160 | 3.160 | 42,542,600 |
| 2023-01-16 | 3.080 | 3.160 | 3.050 | 3.150 | 3.150 | 34,739,322 |
| 2023-01-13 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 22,205,750 |
| 2023-01-12 | 3.080 | 3.140 | 3.040 | 3.120 | 3.120 | 39,786,400 |
| 2023-01-11 | 3.080 | 3.120 | 3.050 | 3.070 | 3.070 | 23,116,200 |
| 2023-01-10 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 37,346,100 |
| 2023-01-09 | 3.160 | 3.170 | 3.130 | 3.160 | 3.160 | 22,420,483 |
| 2023-01-06 | 3.170 | 3.190 | 3.130 | 3.140 | 3.140 | 28,512,400 |
| 2023-01-05 | 3.180 | 3.190 | 3.130 | 3.160 | 3.160 | 34,982,700 |
| 2023-01-04 | 3.150 | 3.240 | 3.130 | 3.180 | 3.180 | 61,863,066 |
| 2023-01-03 | 3.100 | 3.200 | 3.090 | 3.160 | 3.160 | 50,932,550 |
| 2022-12-30 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 33,626,780 |
| 2022-12-29 | 3.050 | 3.100 | 3.040 | 3.060 | 3.060 | 29,676,443 |
| 2022-12-28 | 3.080 | 3.130 | 3.050 | 3.050 | 3.050 | 35,398,980 |
| 2022-12-27 | 3.070 | 3.230 | 3.040 | 3.120 | 3.120 | 61,880,700 |
| 2022-12-26 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 28,949,800 |
| 2022-12-23 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 35,261,007 |
| 2022-12-22 | 3.140 | 3.160 | 3.010 | 3.030 | 3.030 | 60,272,567 |
| 2022-12-21 | 3.120 | 3.140 | 3.060 | 3.140 | 3.140 | 49,800,850 |
| 2022-12-20 | 3.160 | 3.160 | 3.050 | 3.090 | 3.090 | 51,285,200 |
| 2022-12-19 | 3.230 | 3.260 | 3.110 | 3.140 | 3.140 | 78,606,435 |
| 2022-12-16 | 3.300 | 3.420 | 3.200 | 3.210 | 3.210 | 175,318,222 |
| 2022-12-15 | 2.970 | 3.270 | 2.960 | 3.270 | 3.270 | 95,564,109 |
| 2022-12-14 | 3.010 | 3.020 | 2.960 | 2.970 | 2.970 | 31,260,900 |
| 2022-12-13 | 3.000 | 3.040 | 2.990 | 3.020 | 3.020 | 27,052,612 |
| 2022-12-12 | 3.110 | 3.150 | 2.980 | 3.000 | 3.000 | 72,346,200 |
| 2022-12-09 | 3.140 | 3.250 | 3.130 | 3.150 | 3.150 | 58,031,460 |
| 2022-12-08 | 3.160 | 3.190 | 3.110 | 3.120 | 3.120 | 41,301,398 |
| 2022-12-07 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 45,393,700 |
| 2022-12-06 | 3.230 | 3.260 | 3.150 | 3.170 | 3.170 | 73,258,899 |
| 2022-12-05 | 3.180 | 3.310 | 3.170 | 3.280 | 3.280 | 107,318,650 |
| 2022-12-02 | 3.130 | 3.210 | 3.110 | 3.200 | 3.200 | 77,897,693 |
| 2022-12-01 | 3.150 | 3.180 | 3.100 | 3.120 | 3.120 | 47,239,889 |
| 2022-11-30 | 3.170 | 3.220 | 3.130 | 3.150 | 3.150 | 67,126,150 |
| 2022-11-29 | 3.130 | 3.230 | 3.120 | 3.190 | 3.190 | 83,538,979 |
| 2022-11-28 | 3.040 | 3.200 | 3.000 | 3.150 | 3.150 | 81,878,849 |
| 2022-11-25 | 3.090 | 3.160 | 3.070 | 3.070 | 3.070 | 58,140,693 |
| 2022-11-24 | 3.130 | 3.200 | 3.080 | 3.090 | 3.090 | 74,253,333 |
| 2022-11-23 | 3.000 | 3.280 | 2.970 | 3.130 | 3.130 | 129,653,927 |
| 2022-11-22 | 2.940 | 3.040 | 2.930 | 3.000 | 3.000 | 54,405,311 |
| 2022-11-21 | 3.010 | 3.010 | 2.940 | 2.960 | 2.960 | 41,583,745 |
| 2022-11-18 | 3.020 | 3.050 | 2.960 | 3.030 | 3.030 | 55,328,833 |
| 2022-11-17 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 29,535,950 |
| 2022-11-16 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 37,064,872 |
| 2022-11-15 | 2.990 | 3.090 | 2.960 | 3.080 | 3.080 | 65,482,945 |
| 2022-11-14 | 3.070 | 3.100 | 2.990 | 3.000 | 3.000 | 59,109,289 |
| 2022-11-11 | 3.000 | 3.080 | 2.970 | 3.050 | 3.050 | 75,482,550 |
| 2022-11-10 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 35,596,344 |
| 2022-11-09 | 3.000 | 3.050 | 2.950 | 2.960 | 2.960 | 50,868,892 |
| 2022-11-08 | 2.960 | 3.090 | 2.920 | 3.030 | 3.030 | 73,125,526 |
| 2022-11-07 | 2.900 | 2.970 | 2.880 | 2.960 | 2.960 | 46,605,861 |
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.