China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.840	2.930	2.820	2.900	2.900	55,778,223
2022-11-03	2.900	2.910	2.830	2.830	2.830	49,986,679
2022-11-02	2.860	2.950	2.840	2.900	2.900	62,188,226
2022-11-01	2.880	2.910	2.820	2.890	2.890	64,173,554
2022-10-31	2.960	2.990	2.800	2.860	2.860	80,336,079
2022-10-28	3.090	3.140	3.010	3.030	3.030	59,209,218
2022-10-27	3.180	3.210	3.070	3.080	3.080	70,250,600
2022-10-26	3.210	3.280	3.170	3.220	3.220	63,249,573
2022-10-25	3.130	3.280	3.110	3.250	3.250	78,161,639
2022-10-24	3.250	3.290	3.100	3.140	3.140	86,418,347
2022-10-21	3.330	3.390	3.210	3.260	3.260	95,077,340
2022-10-20	3.340	3.550	3.320	3.350	3.350	120,813,786
2022-10-19	3.350	3.570	3.330	3.410	3.410	149,461,234
2022-10-18	3.420	3.550	3.330	3.380	3.380	122,913,712
2022-10-17	3.340	3.580	3.280	3.470	3.470	150,945,261
2022-10-14	3.340	3.430	3.320	3.380	3.380	130,887,799
2022-10-13	3.320	3.630	3.230	3.380	3.380	199,478,336
2022-10-12	3.380	3.450	3.250	3.390	3.390	254,298,199
2022-10-11	2.980	3.340	2.930	3.340	3.340	162,781,508
2022-10-10	2.910	3.210	2.900	3.040	3.040	131,079,864
2022-09-30	3.060	3.110	2.900	2.920	2.920	88,775,194
2022-09-29	3.140	3.170	3.050	3.110	3.110	76,349,036
2022-09-28	3.100	3.250	3.060	3.150	3.150	115,671,924
2022-09-27	3.120	3.150	2.990	3.140	3.140	88,253,695
2022-09-26	3.120	3.210	3.070	3.170	3.170	96,226,145
2022-09-23	3.050	3.280	3.050	3.190	3.190	177,648,165
2022-09-22	3.120	3.150	3.060	3.070	3.070	82,589,875
2022-09-21	3.090	3.190	3.030	3.130	3.130	135,635,328
2022-09-20	3.090	3.320	3.020	3.140	3.140	245,644,823
2022-09-19	2.800	3.090	2.790	3.090	3.090	226,110,367
2022-09-16	2.960	2.970	2.810	2.810	2.810	49,244,800
2022-09-15	2.990	3.010	2.910	2.980	2.980	49,431,400
2022-09-14	2.920	3.030	2.900	3.010	3.010	63,974,756
2022-09-13	2.930	3.000	2.930	2.960	2.960	34,476,861
2022-09-09	2.920	3.000	2.910	2.930	2.930	33,925,666
2022-09-08	2.940	2.990	2.920	2.920	2.920	29,936,200
2022-09-07	2.980	3.040	2.930	2.950	2.950	49,497,573
2022-09-06	2.960	3.080	2.950	2.980	2.980	57,839,539
2022-09-05	2.910	2.980	2.900	2.950	2.950	34,847,557
2022-09-02	2.920	2.930	2.870	2.930	2.930	34,574,904
2022-09-01	2.830	3.050	2.830	2.940	2.940	63,219,515
2022-08-31	2.840	2.880	2.770	2.860	2.860	35,213,339
2022-08-30	2.800	2.870	2.790	2.840	2.840	25,628,689
2022-08-29	2.740	2.830	2.730	2.800	2.800	16,447,000
2022-08-26	2.830	2.850	2.780	2.780	2.780	23,424,900
2022-08-25	2.830	2.870	2.810	2.840	2.840	26,335,000
2022-08-24	2.890	2.920	2.820	2.820	2.820	30,652,950
2022-08-23	2.860	2.920	2.860	2.890	2.890	27,717,522
2022-08-22	2.880	2.910	2.840	2.890	2.890	41,336,827
2022-08-19	2.900	2.980	2.890	2.920	2.920	63,059,317
2022-08-18	2.970	2.980	2.880	2.900	2.900	38,872,090
2022-08-17	2.920	2.990	2.890	2.940	2.940	67,188,078
2022-08-16	2.930	3.030	2.920	2.950	2.950	70,036,017
2022-08-15	3.100	3.100	2.900	2.960	2.960	137,933,952
2022-08-12	2.770	3.060	2.730	3.060	3.060	87,073,405
2022-08-11	2.730	2.790	2.730	2.780	2.780	19,829,000
2022-08-10	2.690	2.850	2.670	2.760	2.760	24,509,836
2022-08-09	2.690	2.700	2.670	2.690	2.690	9,819,985
2022-08-08	2.700	2.730	2.680	2.690	2.690	15,616,100
2022-08-05	2.650	2.720	2.640	2.710	2.710	21,484,311

← NewerPage 17 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.