China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.070 | 3.090 | 2.980 | 2.990 | 2.990 | 34,274,200 |
| 2025-04-25 | 3.090 | 3.170 | 3.030 | 3.100 | 3.100 | 47,411,576 |
| 2025-04-24 | 3.260 | 3.270 | 3.100 | 3.130 | 3.130 | 88,823,233 |
| 2025-04-23 | 3.160 | 3.470 | 3.150 | 3.350 | 3.350 | 89,205,483 |
| 2025-04-22 | 3.200 | 3.270 | 3.140 | 3.150 | 3.150 | 29,136,850 |
| 2025-04-21 | 3.130 | 3.200 | 3.100 | 3.190 | 3.190 | 32,253,450 |
| 2025-04-18 | 3.120 | 3.280 | 3.080 | 3.150 | 3.150 | 47,109,600 |
| 2025-04-17 | 3.100 | 3.170 | 3.070 | 3.110 | 3.110 | 21,441,700 |
| 2025-04-16 | 3.180 | 3.210 | 3.070 | 3.120 | 3.120 | 27,417,600 |
| 2025-04-15 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 27,200,706 |
| 2025-04-14 | 3.200 | 3.280 | 3.170 | 3.240 | 3.240 | 40,361,356 |
| 2025-04-11 | 3.130 | 3.200 | 3.100 | 3.130 | 3.130 | 34,571,050 |
| 2025-04-10 | 3.080 | 3.160 | 3.060 | 3.110 | 3.110 | 49,585,950 |
| 2025-04-09 | 2.870 | 3.070 | 2.600 | 3.030 | 3.030 | 68,286,499 |
| 2025-04-08 | 2.810 | 3.000 | 2.810 | 2.890 | 2.890 | 63,326,652 |
| 2025-04-07 | 3.240 | 3.250 | 3.060 | 3.060 | 3.060 | 29,479,739 |
| 2025-04-03 | 3.360 | 3.440 | 3.330 | 3.400 | 3.400 | 27,849,450 |
| 2025-04-02 | 3.370 | 3.440 | 3.360 | 3.390 | 3.390 | 20,695,600 |
| 2025-04-01 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 24,001,000 |
| 2025-03-31 | 3.430 | 3.540 | 3.360 | 3.400 | 3.400 | 37,499,800 |
| 2025-03-28 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 26,429,769 |
| 2025-03-27 | 3.550 | 3.560 | 3.490 | 3.530 | 3.530 | 22,048,694 |
| 2025-03-26 | 3.530 | 3.590 | 3.510 | 3.570 | 3.570 | 23,819,503 |
| 2025-03-25 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 25,766,600 |
| 2025-03-24 | 3.680 | 3.700 | 3.480 | 3.590 | 3.590 | 50,949,453 |
| 2025-03-21 | 3.760 | 3.770 | 3.650 | 3.680 | 3.680 | 39,643,626 |
| 2025-03-20 | 3.760 | 3.820 | 3.730 | 3.760 | 3.760 | 33,416,600 |
| 2025-03-19 | 3.860 | 3.860 | 3.770 | 3.770 | 3.770 | 50,881,350 |
| 2025-03-18 | 3.930 | 3.950 | 3.860 | 3.880 | 3.880 | 35,906,608 |
| 2025-03-17 | 3.910 | 4.010 | 3.890 | 3.920 | 3.920 | 40,775,648 |
| 2025-03-14 | 3.860 | 3.930 | 3.830 | 3.910 | 3.910 | 38,086,302 |
| 2025-03-13 | 3.980 | 3.990 | 3.820 | 3.870 | 3.870 | 59,238,735 |
| 2025-03-12 | 3.980 | 4.070 | 3.980 | 4.000 | 4.000 | 47,221,350 |
| 2025-03-11 | 3.950 | 4.020 | 3.920 | 3.980 | 3.980 | 36,359,400 |
| 2025-03-10 | 4.010 | 4.040 | 3.960 | 4.000 | 4.000 | 41,922,750 |
| 2025-03-07 | 4.090 | 4.200 | 4.010 | 4.050 | 4.050 | 90,575,353 |
| 2025-03-06 | 4.000 | 4.140 | 4.000 | 4.090 | 4.090 | 89,426,730 |
| 2025-03-05 | 3.960 | 4.010 | 3.920 | 3.990 | 3.990 | 45,079,800 |
| 2025-03-04 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 51,713,000 |
| 2025-03-03 | 3.940 | 4.130 | 3.860 | 4.050 | 4.050 | 74,488,922 |
| 2025-02-28 | 4.120 | 4.130 | 3.980 | 3.990 | 3.990 | 60,998,200 |
| 2025-02-27 | 4.180 | 4.260 | 4.070 | 4.120 | 4.120 | 69,589,700 |
| 2025-02-26 | 4.180 | 4.240 | 4.140 | 4.190 | 4.190 | 88,904,247 |
| 2025-02-25 | 4.120 | 4.350 | 4.070 | 4.210 | 4.210 | 120,914,623 |
| 2025-02-24 | 4.150 | 4.380 | 4.130 | 4.210 | 4.210 | 136,162,324 |
| 2025-02-21 | 4.040 | 4.180 | 3.980 | 4.110 | 4.110 | 100,681,094 |
| 2025-02-20 | 4.130 | 4.170 | 4.050 | 4.080 | 4.080 | 68,392,850 |
| 2025-02-19 | 4.030 | 4.170 | 4.010 | 4.140 | 4.140 | 78,140,371 |
| 2025-02-18 | 4.400 | 4.410 | 4.080 | 4.100 | 4.100 | 149,981,326 |
| 2025-02-17 | 4.390 | 4.590 | 4.250 | 4.460 | 4.460 | 204,259,100 |
| 2025-02-14 | 4.030 | 4.630 | 3.970 | 4.400 | 4.400 | 235,475,936 |
| 2025-02-13 | 4.260 | 4.490 | 4.170 | 4.210 | 4.210 | 178,257,248 |
| 2025-02-12 | 4.040 | 4.300 | 3.980 | 4.200 | 4.200 | 172,274,880 |
| 2025-02-11 | 4.300 | 4.320 | 4.030 | 4.060 | 4.060 | 253,293,019 |
| 2025-02-10 | 3.970 | 4.100 | 3.830 | 4.100 | 4.100 | 167,669,618 |
| 2025-02-07 | 3.430 | 3.730 | 3.410 | 3.730 | 3.730 | 102,526,990 |
| 2025-02-06 | 3.340 | 3.390 | 3.260 | 3.390 | 3.390 | 61,352,503 |
| 2025-02-05 | 3.280 | 3.360 | 3.260 | 3.300 | 3.300 | 55,687,800 |
| 2025-01-27 | 3.330 | 3.370 | 3.220 | 3.220 | 3.220 | 34,008,200 |
| 2025-01-24 | 3.250 | 3.320 | 3.220 | 3.300 | 3.300 | 45,442,290 |
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.