China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.110 | 4.250 | 3.910 | 4.080 | 4.080 | 283,131,046 |
| 2025-10-23 | 4.460 | 4.720 | 4.130 | 4.200 | 4.200 | 373,882,722 |
| 2025-10-22 | 4.400 | 4.460 | 4.320 | 4.460 | 4.460 | 199,265,064 |
| 2025-10-21 | 3.830 | 4.050 | 3.810 | 4.050 | 4.050 | 85,341,197 |
| 2025-10-20 | 3.500 | 3.700 | 3.490 | 3.680 | 3.680 | 38,713,100 |
| 2025-10-17 | 3.560 | 3.580 | 3.500 | 3.510 | 3.510 | 24,734,150 |
| 2025-10-16 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 32,285,850 |
| 2025-10-15 | 3.640 | 3.680 | 3.600 | 3.650 | 3.650 | 32,064,700 |
| 2025-10-14 | 3.630 | 3.720 | 3.620 | 3.650 | 3.650 | 43,673,656 |
| 2025-10-13 | 3.560 | 3.630 | 3.490 | 3.620 | 3.620 | 30,798,600 |
| 2025-10-10 | 3.650 | 3.710 | 3.620 | 3.680 | 3.680 | 35,822,756 |
| 2025-10-09 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 33,544,850 |
| 2025-09-30 | 3.570 | 3.610 | 3.570 | 3.590 | 3.590 | 21,472,100 |
| 2025-09-29 | 3.580 | 3.590 | 3.500 | 3.570 | 3.570 | 30,503,150 |
| 2025-09-26 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 30,437,237 |
| 2025-09-25 | 3.700 | 3.730 | 3.630 | 3.640 | 3.640 | 40,290,800 |
| 2025-09-24 | 3.580 | 3.780 | 3.530 | 3.740 | 3.740 | 64,151,800 |
| 2025-09-23 | 3.740 | 3.770 | 3.540 | 3.590 | 3.590 | 76,201,269 |
| 2025-09-22 | 3.950 | 3.950 | 3.750 | 3.780 | 3.780 | 99,895,850 |
| 2025-09-19 | 4.050 | 4.180 | 3.980 | 4.000 | 4.000 | 121,641,035 |
| 2025-09-18 | 3.970 | 4.300 | 3.950 | 4.100 | 4.100 | 227,217,679 |
| 2025-09-17 | 3.870 | 3.990 | 3.830 | 3.920 | 3.920 | 90,078,400 |
| 2025-09-16 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 75,030,400 |
| 2025-09-15 | 3.840 | 3.910 | 3.780 | 3.900 | 3.900 | 70,762,800 |
| 2025-09-12 | 3.730 | 3.910 | 3.710 | 3.840 | 3.840 | 94,616,477 |
| 2025-09-11 | 3.680 | 3.740 | 3.630 | 3.740 | 3.740 | 42,905,200 |
| 2025-09-10 | 3.660 | 3.700 | 3.630 | 3.670 | 3.670 | 26,669,400 |
| 2025-09-09 | 3.730 | 3.740 | 3.660 | 3.670 | 3.670 | 35,954,600 |
| 2025-09-08 | 3.770 | 3.780 | 3.710 | 3.740 | 3.740 | 32,458,224 |
| 2025-09-05 | 3.670 | 3.770 | 3.640 | 3.770 | 3.770 | 39,975,574 |
| 2025-09-04 | 3.700 | 3.740 | 3.610 | 3.670 | 3.670 | 47,917,440 |
| 2025-09-03 | 3.820 | 3.890 | 3.690 | 3.710 | 3.710 | 61,773,350 |
| 2025-09-02 | 3.830 | 3.870 | 3.760 | 3.820 | 3.820 | 59,521,950 |
| 2025-09-01 | 3.790 | 3.870 | 3.770 | 3.830 | 3.830 | 50,899,150 |
| 2025-08-29 | 3.820 | 3.850 | 3.770 | 3.780 | 3.780 | 44,992,850 |
| 2025-08-28 | 3.840 | 3.900 | 3.700 | 3.850 | 3.850 | 87,098,700 |
| 2025-08-27 | 4.020 | 4.020 | 3.860 | 3.870 | 3.870 | 117,972,000 |
| 2025-08-26 | 4.040 | 4.090 | 3.940 | 4.050 | 4.050 | 119,218,850 |
| 2025-08-25 | 3.950 | 4.080 | 3.930 | 4.040 | 4.040 | 129,122,179 |
| 2025-08-22 | 3.890 | 4.020 | 3.880 | 3.950 | 3.950 | 98,633,960 |
| 2025-08-21 | 3.910 | 3.980 | 3.890 | 3.920 | 3.920 | 87,568,278 |
| 2025-08-20 | 3.870 | 3.910 | 3.820 | 3.910 | 3.910 | 63,064,850 |
| 2025-08-19 | 3.890 | 3.930 | 3.840 | 3.900 | 3.900 | 70,603,450 |
| 2025-08-18 | 3.780 | 3.910 | 3.750 | 3.890 | 3.890 | 83,348,850 |
| 2025-08-15 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 45,114,100 |
| 2025-08-14 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 81,041,550 |
| 2025-08-13 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 56,063,053 |
| 2025-08-12 | 3.960 | 3.960 | 3.880 | 3.890 | 3.890 | 61,459,100 |
| 2025-08-11 | 4.000 | 4.010 | 3.900 | 3.960 | 3.960 | 99,930,800 |
| 2025-08-08 | 3.830 | 4.050 | 3.790 | 3.980 | 3.980 | 182,184,053 |
| 2025-08-07 | 3.840 | 3.850 | 3.790 | 3.820 | 3.820 | 64,970,647 |
| 2025-08-06 | 3.830 | 3.860 | 3.800 | 3.850 | 3.850 | 68,596,700 |
| 2025-08-05 | 3.840 | 3.900 | 3.820 | 3.840 | 3.840 | 68,795,150 |
| 2025-08-04 | 3.910 | 3.920 | 3.820 | 3.860 | 3.860 | 78,117,130 |
| 2025-08-01 | 3.880 | 3.930 | 3.850 | 3.930 | 3.930 | 93,868,400 |
| 2025-07-31 | 3.970 | 4.030 | 3.900 | 3.910 | 3.910 | 119,630,250 |
| 2025-07-30 | 4.000 | 4.090 | 3.910 | 3.950 | 3.950 | 146,037,650 |
| 2025-07-29 | 4.140 | 4.160 | 3.940 | 4.060 | 4.060 | 243,284,900 |
| 2025-07-28 | 4.210 | 4.340 | 4.070 | 4.090 | 4.090 | 291,611,703 |
| 2025-07-25 | 5.020 | 5.180 | 4.510 | 4.510 | 4.510 | 455,896,392 |
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.