China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.630	2.660	2.620	2.660	2.660	12,256,102
2022-08-03	2.610	2.680	2.610	2.620	2.620	16,400,191
2022-08-02	2.720	2.730	2.600	2.630	2.630	30,633,323
2022-08-01	2.760	2.760	2.720	2.730	2.730	17,329,912
2022-07-29	2.810	2.820	2.770	2.770	2.770	15,242,950
2022-07-28	2.800	2.830	2.790	2.810	2.810	18,905,800
2022-07-27	2.800	2.820	2.790	2.800	2.800	10,317,700
2022-07-26	2.800	2.810	2.760	2.810	2.810	15,226,761
2022-07-25	2.800	2.810	2.770	2.800	2.800	11,351,476
2022-07-22	2.780	2.810	2.760	2.790	2.790	14,262,724
2022-07-21	2.820	2.840	2.780	2.790	2.790	15,861,390
2022-07-20	2.790	2.830	2.780	2.820	2.820	21,948,061
2022-07-19	2.810	2.820	2.770	2.800	2.800	19,067,650
2022-07-18	2.700	2.820	2.700	2.790	2.790	26,984,053
2022-07-15	2.910	2.920	2.710	2.730	2.730	64,369,173
2022-07-14	3.020	3.020	2.950	2.970	2.970	37,303,756
2022-07-13	3.000	3.100	2.980	3.040	3.040	58,693,203
2022-07-12	2.990	3.050	2.960	3.000	3.000	49,109,614
2022-07-11	2.920	3.020	2.890	3.020	3.020	61,684,777
2022-07-08	2.950	3.040	2.920	2.930	2.930	50,753,600
2022-07-07	2.900	2.940	2.860	2.900	2.900	43,166,017
2022-07-06	2.930	3.000	2.880	2.890	2.890	70,841,005
2022-07-05	2.830	3.120	2.820	3.000	3.000	117,359,412
2022-07-04	2.870	2.880	2.830	2.840	2.840	18,846,105
2022-07-01	2.920	2.940	2.850	2.870	2.870	37,713,047
2022-06-30	2.860	2.930	2.840	2.910	2.910	36,318,122
2022-06-29	2.830	2.910	2.820	2.880	2.880	46,038,400
2022-06-28	2.790	2.840	2.780	2.840	2.840	24,371,200
2022-06-27	2.780	2.800	2.770	2.800	2.800	15,640,023
2022-06-24	2.790	2.790	2.750	2.780	2.780	16,391,000
2022-06-23	2.760	2.790	2.730	2.790	2.790	14,141,978
2022-06-22	2.810	2.810	2.760	2.760	2.760	13,368,556
2022-06-21	2.790	2.820	2.770	2.800	2.800	21,488,747
2022-06-20	2.770	2.790	2.740	2.790	2.790	15,407,041
2022-06-17	2.750	2.770	2.710	2.760	2.760	16,996,601
2022-06-16	2.760	2.790	2.750	2.770	2.770	17,829,800
2022-06-15	2.760	2.810	2.750	2.760	2.760	32,387,300
2022-06-14	2.720	2.760	2.680	2.760	2.760	21,176,575
2022-06-13	2.750	2.780	2.730	2.750	2.750	27,907,757
2022-06-10	2.760	2.790	2.720	2.780	2.780	33,277,424
2022-06-09	2.800	2.830	2.780	2.780	2.780	25,312,860
2022-06-08	2.850	2.860	2.800	2.830	2.830	23,023,600
2022-06-07	2.830	2.860	2.790	2.860	2.860	24,905,189
2022-06-06	2.840	2.850	2.790	2.830	2.830	29,254,982
2022-06-02	2.870	2.890	2.830	2.850	2.850	30,674,111
2022-06-01	2.800	2.870	2.780	2.850	2.850	32,620,549
2022-05-31	2.880	2.880	2.780	2.810	2.810	42,953,200
2022-05-30	2.950	2.970	2.870	2.880	2.880	40,763,790
2022-05-27	2.950	2.990	2.890	2.970	2.970	51,197,144
2022-05-26	3.010	3.050	2.930	2.970	2.970	56,430,549
2022-05-25	2.860	3.150	2.860	3.000	3.000	72,304,364
2022-05-24	3.060	3.090	2.900	2.910	2.910	91,570,976
2022-05-23	3.000	3.130	2.970	3.120	3.120	136,783,071
2022-05-20	2.930	3.250	2.930	3.250	3.250	48,365,177
2022-05-19	2.790	2.950	2.780	2.950	2.950	46,493,661
2022-05-18	2.840	2.890	2.830	2.840	2.840	21,675,250
2022-05-17	2.920	2.930	2.820	2.850	2.850	28,279,500
2022-05-16	2.940	2.980	2.900	2.920	2.920	28,774,500
2022-05-13	2.910	2.980	2.860	2.940	2.940	42,076,767
2022-05-12	2.820	2.940	2.800	2.930	2.930	46,421,007

← NewerPage 18 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.