China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.570 | 5.010 | 4.300 | 5.010 | 5.010 | 425,929,506 |
| 2025-07-23 | 5.070 | 5.070 | 4.400 | 4.550 | 4.550 | 313,867,282 |
| 2025-07-22 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 18,305,860 |
| 2025-07-21 | 4.100 | 4.190 | 4.000 | 4.190 | 4.190 | 105,773,300 |
| 2025-07-18 | 3.750 | 4.050 | 3.700 | 3.810 | 3.810 | 304,817,043 |
| 2025-07-17 | 3.480 | 3.690 | 3.470 | 3.690 | 3.690 | 130,499,500 |
| 2025-07-16 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 32,266,538 |
| 2025-07-15 | 3.400 | 3.420 | 3.310 | 3.330 | 3.330 | 50,637,343 |
| 2025-07-14 | 3.490 | 3.500 | 3.410 | 3.420 | 3.420 | 51,516,929 |
| 2025-07-11 | 3.530 | 3.610 | 3.480 | 3.530 | 3.530 | 49,652,127 |
| 2025-07-10 | 3.500 | 3.550 | 3.460 | 3.530 | 3.530 | 70,028,176 |
| 2025-07-09 | 3.600 | 3.650 | 3.510 | 3.540 | 3.540 | 86,257,243 |
| 2025-07-08 | 3.700 | 3.700 | 3.570 | 3.610 | 3.610 | 103,106,331 |
| 2025-07-07 | 3.520 | 3.750 | 3.430 | 3.700 | 3.700 | 144,757,825 |
| 2025-07-04 | 3.490 | 3.710 | 3.450 | 3.510 | 3.510 | 121,118,176 |
| 2025-07-03 | 3.390 | 3.720 | 3.370 | 3.530 | 3.530 | 171,197,000 |
| 2025-07-02 | 3.380 | 3.430 | 3.330 | 3.390 | 3.390 | 55,995,600 |
| 2025-07-01 | 3.430 | 3.430 | 3.350 | 3.380 | 3.380 | 49,360,703 |
| 2025-06-30 | 3.430 | 3.440 | 3.380 | 3.420 | 3.420 | 56,606,415 |
| 2025-06-27 | 3.430 | 3.460 | 3.380 | 3.400 | 3.400 | 81,426,440 |
| 2025-06-26 | 3.370 | 3.540 | 3.370 | 3.410 | 3.410 | 151,280,450 |
| 2025-06-25 | 3.410 | 3.450 | 3.300 | 3.380 | 3.380 | 168,943,125 |
| 2025-06-24 | 3.110 | 3.410 | 3.110 | 3.410 | 3.410 | 151,286,951 |
| 2025-06-23 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 19,647,100 |
| 2025-06-20 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 20,493,281 |
| 2025-06-19 | 3.180 | 3.200 | 3.110 | 3.120 | 3.120 | 31,517,603 |
| 2025-06-18 | 3.150 | 3.220 | 3.120 | 3.180 | 3.180 | 35,453,750 |
| 2025-06-17 | 3.160 | 3.230 | 3.130 | 3.170 | 3.170 | 40,698,100 |
| 2025-06-16 | 3.130 | 3.170 | 3.120 | 3.140 | 3.140 | 22,417,652 |
| 2025-06-13 | 3.160 | 3.160 | 3.110 | 3.140 | 3.140 | 25,961,400 |
| 2025-06-12 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 18,720,750 |
| 2025-06-11 | 3.170 | 3.220 | 3.150 | 3.190 | 3.190 | 19,066,200 |
| 2025-06-10 | 3.250 | 3.250 | 3.120 | 3.180 | 3.180 | 41,905,217 |
| 2025-06-09 | 3.180 | 3.260 | 3.180 | 3.250 | 3.250 | 38,616,183 |
| 2025-06-06 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 19,188,600 |
| 2025-06-05 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 25,999,517 |
| 2025-06-04 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 21,024,100 |
| 2025-06-03 | 3.180 | 3.240 | 3.140 | 3.180 | 3.180 | 31,305,417 |
| 2025-05-30 | 3.220 | 3.240 | 3.160 | 3.210 | 3.210 | 31,352,500 |
| 2025-05-29 | 3.120 | 3.260 | 3.120 | 3.240 | 3.240 | 52,414,478 |
| 2025-05-28 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 23,457,200 |
| 2025-05-27 | 3.150 | 3.180 | 3.120 | 3.180 | 3.180 | 25,622,600 |
| 2025-05-26 | 3.100 | 3.180 | 3.060 | 3.160 | 3.160 | 26,232,900 |
| 2025-05-23 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 45,320,112 |
| 2025-05-22 | 3.320 | 3.330 | 3.220 | 3.220 | 3.220 | 51,405,000 |
| 2025-05-21 | 3.350 | 3.410 | 3.310 | 3.310 | 3.310 | 70,705,300 |
| 2025-05-20 | 3.310 | 3.500 | 3.240 | 3.370 | 3.370 | 124,767,876 |
| 2025-05-19 | 3.360 | 3.380 | 3.230 | 3.310 | 3.310 | 138,852,317 |
| 2025-05-16 | 3.290 | 3.510 | 3.270 | 3.440 | 3.440 | 206,470,647 |
| 2025-05-15 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 30,556,300 |
| 2025-05-14 | 3.220 | 3.330 | 3.210 | 3.290 | 3.290 | 52,177,200 |
| 2025-05-13 | 3.310 | 3.320 | 3.230 | 3.240 | 3.240 | 29,521,700 |
| 2025-05-12 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 28,549,250 |
| 2025-05-09 | 3.340 | 3.360 | 3.240 | 3.260 | 3.260 | 39,679,000 |
| 2025-05-08 | 3.210 | 3.350 | 3.200 | 3.330 | 3.330 | 59,262,182 |
| 2025-05-07 | 3.230 | 3.300 | 3.190 | 3.230 | 3.230 | 56,680,150 |
| 2025-05-06 | 3.080 | 3.190 | 3.060 | 3.190 | 3.190 | 51,146,795 |
| 2025-04-30 | 3.000 | 3.080 | 2.990 | 3.040 | 3.040 | 26,950,100 |
| 2025-04-29 | 3.000 | 3.060 | 2.970 | 3.010 | 3.010 | 22,196,156 |
| 2025-04-28 | 3.070 | 3.090 | 2.980 | 2.990 | 2.990 | 34,274,200 |
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.