China Zhonghua Geotechnical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.950	3.050	2.940	2.960	2.960	28,289,221
2022-02-08	2.870	2.960	2.850	2.950	2.950	38,590,946
2022-02-07	2.700	2.990	2.680	2.880	2.880	41,618,612
2022-01-28	2.670	2.770	2.660	2.730	2.730	17,170,401
2022-01-27	2.740	2.740	2.640	2.650	2.650	28,543,149
2022-01-26	2.720	2.780	2.700	2.740	2.740	20,270,321
2022-01-25	2.860	2.880	2.730	2.740	2.740	18,720,918
2022-01-24	2.870	2.930	2.860	2.870	2.870	10,347,600
2022-01-21	2.930	2.960	2.880	2.890	2.890	15,492,350
2022-01-20	3.090	3.090	2.940	2.940	2.940	25,887,050
2022-01-19	2.990	3.120	2.970	3.050	3.050	33,323,121
2022-01-18	2.960	3.050	2.920	3.000	3.000	23,162,675
2022-01-17	2.950	3.000	2.920	2.980	2.980	11,442,106
2022-01-14	3.020	3.040	2.940	2.950	2.950	26,261,649
2022-01-13	3.030	3.090	2.990	3.030	3.030	18,230,624
2022-01-12	3.010	3.050	2.990	3.010	3.010	15,731,036
2022-01-11	3.070	3.100	3.010	3.020	3.020	22,297,524
2022-01-10	3.000	3.080	2.970	3.060	3.060	21,173,450
2022-01-07	3.050	3.090	3.010	3.030	3.030	31,719,706
2022-01-06	2.980	3.090	2.970	3.040	3.040	25,519,200
2022-01-05	3.020	3.040	2.960	3.000	3.000	19,573,200
2022-01-04	2.950	3.040	2.950	3.020	3.020	24,077,056
2021-12-31	2.920	2.960	2.910	2.950	2.950	13,088,952
2021-12-30	2.880	2.940	2.880	2.910	2.910	12,264,456
2021-12-29	2.880	2.900	2.850	2.890	2.890	9,583,974
2021-12-28	2.870	2.900	2.850	2.880	2.880	13,679,700
2021-12-27	2.870	2.900	2.850	2.870	2.870	12,024,800
2021-12-24	2.900	2.940	2.830	2.890	2.890	22,934,350
2021-12-23	2.920	2.940	2.900	2.910	2.910	16,638,100
2021-12-22	3.050	3.050	2.940	2.950	2.950	30,192,174
2021-12-21	2.930	3.050	2.910	3.050	3.050	41,312,303
2021-12-20	2.900	2.940	2.860	2.920	2.920	18,643,722
2021-12-17	2.900	2.910	2.880	2.900	2.900	12,685,350
2021-12-16	2.920	2.930	2.880	2.910	2.910	12,463,496
2021-12-15	2.870	2.910	2.860	2.900	2.900	16,756,207
2021-12-14	2.870	2.880	2.830	2.870	2.870	12,269,096
2021-12-13	2.800	2.900	2.790	2.870	2.870	26,384,059
2021-12-10	2.790	2.840	2.770	2.810	2.810	17,802,550
2021-12-09	2.760	2.790	2.740	2.770	2.770	10,409,300
2021-12-08	2.790	2.800	2.750	2.760	2.760	8,397,374
2021-12-07	2.790	2.820	2.750	2.770	2.770	9,614,313
2021-12-06	2.830	2.840	2.770	2.790	2.790	10,426,400
2021-12-03	2.780	2.830	2.770	2.820	2.820	12,894,884
2021-12-02	2.790	2.810	2.770	2.780	2.780	7,449,500
2021-12-01	2.740	2.800	2.740	2.800	2.800	10,564,050
2021-11-30	2.730	2.780	2.730	2.760	2.760	15,376,540
2021-11-29	2.700	2.720	2.660	2.710	2.710	9,080,949
2021-11-26	2.720	2.730	2.700	2.710	2.710	7,977,750
2021-11-25	2.740	2.750	2.720	2.740	2.740	7,327,356
2021-11-24	2.720	2.740	2.700	2.740	2.740	9,017,250
2021-11-23	2.720	2.740	2.710	2.730	2.730	8,548,006
2021-11-22	2.730	2.740	2.700	2.720	2.720	6,808,800
2021-11-19	2.700	2.730	2.690	2.730	2.730	8,627,130
2021-11-18	2.740	2.750	2.700	2.710	2.710	10,368,350
2021-11-17	2.730	2.750	2.700	2.740	2.740	8,485,800
2021-11-16	2.750	2.790	2.720	2.730	2.730	11,606,013
2021-11-15	2.750	2.770	2.730	2.760	2.760	6,157,124
2021-11-12	2.720	2.740	2.710	2.740	2.740	5,421,053
2021-11-11	2.710	2.750	2.690	2.730	2.730	8,312,600
2021-11-10	2.690	2.720	2.650	2.720	2.720	7,375,050

← NewerPage 20 of 21 · 1,211 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.