China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.910	2.940	2.810	2.840	2.840	45,422,093
2022-05-10	2.750	2.920	2.740	2.880	2.880	52,347,596
2022-05-09	2.690	2.830	2.680	2.800	2.800	38,872,089
2022-05-06	2.670	2.710	2.580	2.660	2.660	27,721,412
2022-05-05	2.770	2.820	2.700	2.770	2.770	35,247,633
2022-04-29	2.680	2.760	2.650	2.740	2.740	39,216,280
2022-04-28	2.650	2.740	2.600	2.670	2.670	34,290,618
2022-04-27	2.650	2.710	2.590	2.700	2.700	41,644,089
2022-04-26	2.620	2.690	2.560	2.580	2.580	31,315,712
2022-04-25	2.720	2.730	2.580	2.590	2.590	38,612,060
2022-04-22	2.760	2.790	2.700	2.750	2.750	27,541,650
2022-04-21	2.860	2.870	2.750	2.770	2.770	38,305,317
2022-04-20	2.900	2.950	2.870	2.880	2.880	31,936,750
2022-04-19	2.870	2.920	2.840	2.900	2.900	28,283,122
2022-04-18	2.890	2.950	2.870	2.870	2.870	42,719,472
2022-04-15	3.080	3.120	2.930	2.950	2.950	78,099,023
2022-04-14	3.040	3.280	3.020	3.120	3.120	87,416,363
2022-04-13	3.280	3.300	3.060	3.060	3.060	133,770,679
2022-04-12	3.170	3.460	3.170	3.400	3.400	147,780,281
2022-04-11	3.730	3.740	3.280	3.300	3.300	239,840,788
2022-04-08	3.110	3.410	3.110	3.410	3.410	47,668,149
2022-04-07	3.160	3.210	3.100	3.100	3.100	45,679,076
2022-04-06	3.090	3.180	3.070	3.180	3.180	57,254,120
2022-04-01	3.110	3.120	3.060	3.100	3.100	44,720,350
2022-03-31	3.120	3.180	3.100	3.130	3.130	64,628,980
2022-03-30	3.020	3.150	3.010	3.130	3.130	71,915,650
2022-03-29	3.100	3.100	2.980	3.020	3.020	41,346,276
2022-03-28	3.010	3.100	2.980	3.080	3.080	49,714,383
2022-03-25	2.960	3.080	2.940	3.030	3.030	51,467,059
2022-03-24	3.000	3.030	2.940	2.950	2.950	32,064,000
2022-03-23	3.030	3.080	2.990	3.010	3.010	33,269,077
2022-03-22	3.020	3.090	2.970	3.050	3.050	55,303,059
2022-03-21	2.960	3.050	2.940	3.040	3.040	61,106,442
2022-03-18	2.880	2.990	2.870	2.970	2.970	45,975,705
2022-03-17	2.920	2.990	2.870	2.910	2.910	49,755,797
2022-03-16	2.800	2.880	2.720	2.880	2.880	38,015,374
2022-03-15	2.870	2.910	2.760	2.760	2.760	37,758,112
2022-03-14	2.950	2.980	2.890	2.890	2.890	22,702,951
2022-03-11	2.970	2.990	2.880	2.960	2.960	44,398,150
2022-03-10	2.940	3.100	2.900	3.030	3.030	69,161,332
2022-03-09	2.930	2.970	2.760	2.920	2.920	43,868,150
2022-03-08	2.930	2.990	2.850	2.930	2.930	36,066,300
2022-03-07	2.970	2.980	2.920	2.950	2.950	27,966,800
2022-03-04	3.020	3.030	2.920	2.930	2.930	52,719,466
2022-03-03	3.070	3.080	3.020	3.040	3.040	43,649,354
2022-03-02	3.010	3.100	3.000	3.070	3.070	36,992,575
2022-03-01	3.020	3.060	3.000	3.050	3.050	32,563,260
2022-02-28	3.000	3.040	2.940	3.030	3.030	35,794,658
2022-02-25	3.030	3.050	2.980	2.990	2.990	39,248,300
2022-02-24	3.120	3.180	2.960	3.000	3.000	88,107,927
2022-02-23	3.220	3.250	3.120	3.150	3.150	81,298,623
2022-02-22	3.310	3.390	3.190	3.220	3.220	97,703,111
2022-02-21	3.280	3.390	3.230	3.350	3.350	95,365,678
2022-02-18	3.200	3.410	3.170	3.290	3.290	115,947,583
2022-02-17	3.480	3.560	3.300	3.310	3.310	196,944,453
2022-02-16	3.520	3.900	3.380	3.670	3.670	295,251,107
2022-02-15	3.580	3.580	3.580	3.580	3.580	39,084,053
2022-02-14	2.950	3.250	2.910	3.250	3.250	50,776,696
2022-02-11	2.940	2.990	2.910	2.950	2.950	24,954,000
2022-02-10	2.910	2.990	2.900	2.950	2.950	23,847,359

← NewerPage 19 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.