China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.560	1.670	1.540	1.650	1.650	66,421,797
2026-07-22	1.470	1.550	1.430	1.550	1.550	66,205,203
2026-07-21	1.450	1.590	1.420	1.540	1.540	106,430,750
2026-07-20	1.450	1.450	1.450	1.450	1.450	8,806,850
2026-07-17	1.390	1.430	1.320	1.320	1.320	27,949,301
2026-07-16	1.350	1.430	1.340	1.400	1.400	23,980,100
2026-07-15	1.390	1.430	1.350	1.360	1.360	32,169,100
2026-07-14	1.370	1.430	1.330	1.420	1.420	34,191,699
2026-07-13	1.410	1.450	1.370	1.380	1.380	40,811,508
2026-07-10	1.340	1.410	1.300	1.390	1.390	46,780,898
2026-07-09	1.330	1.460	1.320	1.380	1.380	81,051,844
2026-07-08	1.220	1.330	1.210	1.330	1.330	48,311,836
2026-07-07	1.300	1.310	1.210	1.210	1.210	42,962,801
2026-07-06	1.320	1.390	1.270	1.320	1.320	54,350,488
2026-07-03	1.310	1.310	1.260	1.310	1.310	67,296,969
2026-07-02	1.240	1.250	1.220	1.250	1.250	11,960,659
2026-07-01	1.140	1.190	1.130	1.190	1.190	26,497,914
2026-06-30	1.100	1.160	1.080	1.130	1.130	49,341,465
2026-06-29	1.190	1.220	1.130	1.130	1.130	51,945,211
2026-06-26	1.180	1.250	1.180	1.190	1.190	53,497,246
2026-06-25	1.270	1.280	1.240	1.240	1.240	12,374,600
2026-06-24	1.360	1.370	1.300	1.300	1.300	24,954,275
2026-06-23	1.350	1.400	1.340	1.370	1.370	29,378,801
2026-06-22	1.390	1.390	1.330	1.350	1.350	35,470,977
2026-06-18	1.480	1.480	1.400	1.400	1.400	26,183,359
2026-06-17	1.510	1.550	1.470	1.470	1.470	24,756,801
2026-06-16	1.480	1.530	1.450	1.520	1.520	25,855,801
2026-06-15	1.500	1.520	1.470	1.490	1.490	18,792,990
2026-06-12	1.480	1.510	1.470	1.490	1.490	22,529,359
2026-06-11	1.490	1.530	1.440	1.460	1.460	24,498,359
2026-06-10	1.590	1.590	1.520	1.520	1.520	29,229,100
2026-06-09	1.580	1.630	1.560	1.600	1.600	25,495,652
2026-06-08	1.570	1.610	1.540	1.580	1.580	26,732,750
2026-06-05	1.590	1.630	1.580	1.610	1.610	25,806,100
2026-06-04	1.600	1.620	1.570	1.590	1.590	25,716,051
2026-06-03	1.670	1.720	1.590	1.620	1.620	43,648,848
2026-06-02	1.700	1.710	1.650	1.670	1.670	35,317,047
2026-06-01	1.650	1.720	1.610	1.700	1.700	43,377,699
2026-05-29	1.630	1.690	1.620	1.660	1.660	54,751,312
2026-05-28	1.520	1.610	1.510	1.610	1.610	51,467,422
2026-05-27	1.520	1.550	1.480	1.530	1.530	36,837,500
2026-05-26	1.580	1.590	1.520	1.520	1.520	40,780,699
2026-05-25	1.650	1.660	1.580	1.600	1.600	40,784,168
2026-05-22	1.660	1.680	1.630	1.660	1.660	22,372,699
2026-05-21	1.750	1.760	1.670	1.670	1.670	34,429,602
2026-05-20	1.810	1.810	1.740	1.760	1.760	29,262,400
2026-05-19	1.770	1.820	1.760	1.810	1.810	34,202,871
2026-05-18	1.730	1.790	1.710	1.770	1.770	30,695,811
2026-05-15	1.750	1.770	1.720	1.740	1.740	29,597,850
2026-05-14	1.800	1.810	1.750	1.750	1.750	42,564,152
2026-05-13	1.840	1.860	1.780	1.810	1.810	59,248,328
2026-05-12	1.840	1.900	1.830	1.860	1.860	59,684,898
2026-05-11	1.870	1.900	1.830	1.840	1.840	80,103,148
2026-05-08	1.810	1.910	1.800	1.880	1.880	104,615,906
2026-05-07	1.780	1.850	1.750	1.820	1.820	77,393,102
2026-05-06	1.750	1.810	1.750	1.770	1.770	60,940,680
2026-04-30	1.780	1.790	1.730	1.750	1.750	80,816,766
2026-04-29	1.760	1.870	1.740	1.800	1.800	85,820,648
2026-04-28	1.790	1.830	1.760	1.780	1.780	79,409,766
2026-04-27	1.770	1.870	1.710	1.820	1.820	111,409,602

← NewerPage 2 of 21 · 1,218 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.