China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.830 | 1.850 | 1.790 | 1.790 | 1.790 | 117,650,000 |
| 2026-04-23 | 1.850 | 1.910 | 1.780 | 1.880 | 1.880 | 140,966,000 |
| 2026-04-22 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 64,125,301 |
| 2026-04-21 | 2.150 | 2.150 | 1.950 | 1.960 | 1.960 | 206,226,703 |
| 2026-04-17 | 2.080 | 2.100 | 1.980 | 2.050 | 2.050 | 131,892,297 |
| 2026-04-16 | 2.040 | 2.070 | 1.930 | 2.030 | 2.030 | 159,060,703 |
| 2026-04-15 | 2.180 | 2.200 | 2.070 | 2.090 | 2.090 | 173,412,891 |
| 2026-04-14 | 2.260 | 2.280 | 2.120 | 2.160 | 2.160 | 263,772,312 |
| 2026-04-13 | 2.190 | 2.430 | 2.190 | 2.360 | 2.360 | 234,502,594 |
| 2026-04-10 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 18,682,801 |
| 2026-04-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 27,907,699 |
| 2026-04-08 | 2.950 | 3.000 | 2.920 | 3.000 | 3.000 | 33,517,930 |
| 2026-04-07 | 2.890 | 2.920 | 2.860 | 2.900 | 2.900 | 24,263,010 |
| 2026-04-03 | 3.080 | 3.100 | 2.880 | 2.880 | 2.880 | 51,298,898 |
| 2026-04-02 | 3.180 | 3.210 | 3.070 | 3.100 | 3.100 | 80,512,203 |
| 2026-04-01 | 3.450 | 3.600 | 3.300 | 3.320 | 3.320 | 130,794,797 |
| 2026-03-31 | 2.970 | 3.280 | 2.950 | 3.280 | 3.280 | 37,159,102 |
| 2026-03-30 | 2.920 | 3.040 | 2.890 | 2.980 | 2.980 | 20,232,090 |
| 2026-03-27 | 2.900 | 2.970 | 2.890 | 2.950 | 2.950 | 14,010,800 |
| 2026-03-26 | 2.990 | 3.040 | 2.930 | 2.940 | 2.940 | 17,582,150 |
| 2026-03-25 | 2.940 | 3.020 | 2.920 | 3.010 | 3.010 | 20,381,150 |
| 2026-03-24 | 2.950 | 2.960 | 2.850 | 2.930 | 2.930 | 20,040,400 |
| 2026-03-23 | 3.070 | 3.070 | 2.830 | 2.870 | 2.870 | 30,087,570 |
| 2026-03-20 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 19,264,650 |
| 2026-03-19 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 15,827,900 |
| 2026-03-18 | 3.280 | 3.290 | 3.220 | 3.250 | 3.250 | 18,816,000 |
| 2026-03-17 | 3.280 | 3.370 | 3.280 | 3.290 | 3.290 | 30,075,301 |
| 2026-03-16 | 3.280 | 3.310 | 3.240 | 3.260 | 3.260 | 18,103,000 |
| 2026-03-13 | 3.260 | 3.310 | 3.250 | 3.280 | 3.280 | 18,823,650 |
| 2026-03-12 | 3.290 | 3.310 | 3.270 | 3.270 | 3.270 | 15,390,830 |
| 2026-03-11 | 3.320 | 3.320 | 3.270 | 3.290 | 3.290 | 15,250,310 |
| 2026-03-10 | 3.300 | 3.330 | 3.300 | 3.310 | 3.310 | 13,900,650 |
| 2026-03-09 | 3.300 | 3.340 | 3.250 | 3.300 | 3.300 | 19,568,801 |
| 2026-03-06 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 18,968,750 |
| 2026-03-05 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 16,063,600 |
| 2026-03-04 | 3.210 | 3.240 | 3.170 | 3.210 | 3.210 | 15,452,390 |
| 2026-03-03 | 3.320 | 3.320 | 3.230 | 3.240 | 3.240 | 26,512,211 |
| 2026-03-02 | 3.370 | 3.380 | 3.280 | 3.330 | 3.330 | 40,180,500 |
| 2026-02-27 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 18,831,949 |
| 2026-02-26 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 22,984,189 |
| 2026-02-25 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 21,026,699 |
| 2026-02-24 | 3.390 | 3.420 | 3.370 | 3.400 | 3.400 | 19,259,301 |
| 2026-02-13 | 3.360 | 3.420 | 3.350 | 3.360 | 3.360 | 19,815,301 |
| 2026-02-12 | 3.390 | 3.400 | 3.340 | 3.340 | 3.340 | 22,060,449 |
| 2026-02-11 | 3.440 | 3.460 | 3.390 | 3.400 | 3.400 | 24,497,100 |
| 2026-02-10 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 23,136,400 |
| 2026-02-09 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 16,700,400 |
| 2026-02-06 | 3.380 | 3.410 | 3.360 | 3.390 | 3.390 | 18,634,000 |
| 2026-02-05 | 3.410 | 3.420 | 3.390 | 3.390 | 3.390 | 16,787,859 |
| 2026-02-04 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 25,810,199 |
| 2026-02-03 | 3.380 | 3.430 | 3.360 | 3.400 | 3.400 | 20,802,699 |
| 2026-02-02 | 3.380 | 3.410 | 3.340 | 3.340 | 3.340 | 27,900,551 |
| 2026-01-30 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 26,826,551 |
| 2026-01-29 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 35,185,898 |
| 2026-01-28 | 3.490 | 3.540 | 3.470 | 3.510 | 3.510 | 26,957,750 |
| 2026-01-27 | 3.520 | 3.530 | 3.430 | 3.500 | 3.500 | 33,206,051 |
| 2026-01-26 | 3.640 | 3.640 | 3.510 | 3.540 | 3.540 | 40,878,602 |
| 2026-01-23 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 43,252,262 |
| 2026-01-22 | 3.550 | 3.690 | 3.530 | 3.640 | 3.640 | 47,252,102 |
| 2026-01-21 | 3.520 | 3.580 | 3.480 | 3.550 | 3.550 | 31,435,260 |
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.