China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 34,098,699 |
| 2026-01-19 | 3.630 | 3.660 | 3.560 | 3.570 | 3.570 | 49,157,953 |
| 2026-01-16 | 3.660 | 3.730 | 3.660 | 3.660 | 3.660 | 46,473,400 |
| 2026-01-15 | 3.760 | 3.770 | 3.620 | 3.630 | 3.630 | 83,771,956 |
| 2026-01-14 | 3.790 | 3.980 | 3.750 | 3.830 | 3.830 | 146,947,356 |
| 2026-01-13 | 3.690 | 3.910 | 3.610 | 3.860 | 3.860 | 162,448,891 |
| 2026-01-12 | 3.630 | 3.730 | 3.600 | 3.680 | 3.680 | 107,737,700 |
| 2026-01-09 | 3.720 | 3.730 | 3.610 | 3.610 | 3.610 | 158,874,753 |
| 2026-01-08 | 3.370 | 3.720 | 3.360 | 3.720 | 3.720 | 126,129,045 |
| 2026-01-07 | 3.430 | 3.440 | 3.360 | 3.380 | 3.380 | 31,991,895 |
| 2026-01-06 | 3.350 | 3.430 | 3.340 | 3.430 | 3.430 | 36,335,850 |
| 2026-01-05 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 21,398,650 |
| 2025-12-31 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 15,984,370 |
| 2025-12-30 | 3.380 | 3.380 | 3.320 | 3.330 | 3.330 | 23,671,212 |
| 2025-12-29 | 3.370 | 3.400 | 3.350 | 3.380 | 3.380 | 19,612,200 |
| 2025-12-26 | 3.430 | 3.440 | 3.360 | 3.380 | 3.380 | 21,330,100 |
| 2025-12-25 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 28,962,500 |
| 2025-12-24 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 15,472,953 |
| 2025-12-23 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 20,895,550 |
| 2025-12-22 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 20,593,200 |
| 2025-12-19 | 3.290 | 3.400 | 3.280 | 3.380 | 3.380 | 29,705,025 |
| 2025-12-18 | 3.280 | 3.340 | 3.280 | 3.290 | 3.290 | 19,335,000 |
| 2025-12-17 | 3.300 | 3.320 | 3.230 | 3.310 | 3.310 | 25,531,769 |
| 2025-12-16 | 3.360 | 3.360 | 3.310 | 3.310 | 3.310 | 21,315,100 |
| 2025-12-15 | 3.350 | 3.400 | 3.320 | 3.370 | 3.370 | 17,757,727 |
| 2025-12-12 | 3.370 | 3.400 | 3.350 | 3.380 | 3.380 | 16,841,709 |
| 2025-12-11 | 3.460 | 3.470 | 3.370 | 3.370 | 3.370 | 29,496,830 |
| 2025-12-10 | 3.460 | 3.470 | 3.420 | 3.470 | 3.470 | 23,504,012 |
| 2025-12-09 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 21,974,260 |
| 2025-12-08 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 20,320,700 |
| 2025-12-05 | 3.470 | 3.540 | 3.450 | 3.530 | 3.530 | 23,815,606 |
| 2025-12-04 | 3.510 | 3.540 | 3.460 | 3.480 | 3.480 | 22,792,200 |
| 2025-12-03 | 3.560 | 3.570 | 3.500 | 3.520 | 3.520 | 27,649,359 |
| 2025-12-02 | 3.580 | 3.600 | 3.530 | 3.570 | 3.570 | 23,601,180 |
| 2025-12-01 | 3.580 | 3.600 | 3.570 | 3.590 | 3.590 | 20,721,130 |
| 2025-11-28 | 3.540 | 3.600 | 3.510 | 3.590 | 3.590 | 21,774,700 |
| 2025-11-27 | 3.570 | 3.580 | 3.540 | 3.550 | 3.550 | 21,698,800 |
| 2025-11-26 | 3.610 | 3.660 | 3.560 | 3.580 | 3.580 | 30,328,603 |
| 2025-11-25 | 3.590 | 3.620 | 3.570 | 3.600 | 3.600 | 25,660,603 |
| 2025-11-24 | 3.530 | 3.610 | 3.530 | 3.590 | 3.590 | 30,922,680 |
| 2025-11-21 | 3.620 | 3.640 | 3.510 | 3.520 | 3.520 | 46,028,992 |
| 2025-11-20 | 3.660 | 3.690 | 3.620 | 3.670 | 3.670 | 27,815,990 |
| 2025-11-19 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 39,698,958 |
| 2025-11-18 | 3.840 | 3.840 | 3.680 | 3.720 | 3.720 | 70,678,000 |
| 2025-11-17 | 3.770 | 3.890 | 3.740 | 3.850 | 3.850 | 80,554,899 |
| 2025-11-14 | 3.720 | 3.810 | 3.710 | 3.770 | 3.770 | 60,794,500 |
| 2025-11-13 | 3.690 | 3.740 | 3.680 | 3.740 | 3.740 | 37,172,400 |
| 2025-11-12 | 3.730 | 3.740 | 3.670 | 3.710 | 3.710 | 39,955,400 |
| 2025-11-11 | 3.730 | 3.750 | 3.700 | 3.740 | 3.740 | 40,837,198 |
| 2025-11-10 | 3.700 | 3.730 | 3.680 | 3.720 | 3.720 | 41,784,700 |
| 2025-11-07 | 3.720 | 3.750 | 3.690 | 3.690 | 3.690 | 46,666,712 |
| 2025-11-06 | 3.790 | 3.800 | 3.720 | 3.730 | 3.730 | 45,686,250 |
| 2025-11-05 | 3.710 | 3.790 | 3.700 | 3.780 | 3.780 | 53,033,679 |
| 2025-11-04 | 3.760 | 3.780 | 3.710 | 3.750 | 3.750 | 48,476,150 |
| 2025-11-03 | 3.730 | 3.780 | 3.730 | 3.780 | 3.780 | 54,020,498 |
| 2025-10-31 | 3.690 | 3.780 | 3.690 | 3.750 | 3.750 | 59,621,350 |
| 2025-10-30 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 79,815,800 |
| 2025-10-29 | 3.830 | 3.850 | 3.780 | 3.830 | 3.830 | 95,882,618 |
| 2025-10-28 | 3.910 | 3.930 | 3.840 | 3.850 | 3.850 | 132,265,182 |
| 2025-10-27 | 3.950 | 4.050 | 3.900 | 3.960 | 3.960 | 156,289,637 |
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.