China Zhonghua Geotechnical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.380 | 3.490 | 3.270 | 3.280 | 3.280 | 77,822,890 |
| 2025-01-22 | 3.470 | 3.480 | 3.300 | 3.320 | 3.320 | 55,572,200 |
| 2025-01-21 | 3.490 | 3.620 | 3.410 | 3.450 | 3.450 | 95,394,400 |
| 2025-01-20 | 3.720 | 3.760 | 3.640 | 3.680 | 3.680 | 39,695,900 |
| 2025-01-17 | 3.700 | 3.720 | 3.640 | 3.690 | 3.690 | 37,143,300 |
| 2025-01-16 | 3.740 | 3.760 | 3.660 | 3.720 | 3.720 | 60,950,825 |
| 2025-01-15 | 3.710 | 3.780 | 3.610 | 3.690 | 3.690 | 75,071,371 |
| 2025-01-14 | 3.510 | 3.700 | 3.500 | 3.690 | 3.690 | 63,393,823 |
| 2025-01-13 | 3.410 | 3.520 | 3.320 | 3.480 | 3.480 | 41,966,400 |
| 2025-01-10 | 3.660 | 3.700 | 3.490 | 3.490 | 3.490 | 53,300,400 |
| 2025-01-09 | 3.590 | 3.720 | 3.560 | 3.670 | 3.670 | 71,997,823 |
| 2025-01-08 | 3.680 | 3.800 | 3.460 | 3.620 | 3.620 | 99,787,853 |
| 2025-01-07 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 67,485,823 |
| 2025-01-06 | 3.470 | 3.520 | 3.360 | 3.420 | 3.420 | 62,174,454 |
| 2025-01-03 | 3.800 | 3.840 | 3.500 | 3.500 | 3.500 | 84,059,389 |
| 2025-01-02 | 3.870 | 3.990 | 3.760 | 3.800 | 3.800 | 69,277,553 |
| 2024-12-31 | 4.060 | 4.090 | 3.910 | 3.920 | 3.920 | 67,515,831 |
| 2024-12-30 | 4.150 | 4.190 | 4.030 | 4.070 | 4.070 | 59,310,150 |
| 2024-12-27 | 4.120 | 4.290 | 4.120 | 4.140 | 4.140 | 74,932,742 |
| 2024-12-26 | 4.330 | 4.330 | 4.150 | 4.170 | 4.170 | 91,874,150 |
| 2024-12-25 | 4.240 | 4.470 | 4.030 | 4.370 | 4.370 | 135,705,295 |
| 2024-12-24 | 4.290 | 4.380 | 4.240 | 4.280 | 4.280 | 63,654,974 |
| 2024-12-23 | 4.600 | 4.600 | 4.280 | 4.300 | 4.300 | 92,455,856 |
| 2024-12-20 | 4.620 | 4.740 | 4.560 | 4.620 | 4.620 | 68,450,400 |
| 2024-12-19 | 4.650 | 4.720 | 4.510 | 4.620 | 4.620 | 71,476,218 |
| 2024-12-18 | 4.590 | 4.840 | 4.580 | 4.670 | 4.670 | 78,992,436 |
| 2024-12-17 | 5.010 | 5.020 | 4.600 | 4.610 | 4.610 | 112,396,103 |
| 2024-12-16 | 4.900 | 5.150 | 4.840 | 5.050 | 5.050 | 110,743,481 |
| 2024-12-13 | 5.100 | 5.140 | 4.920 | 4.940 | 4.940 | 115,167,150 |
| 2024-12-12 | 5.230 | 5.280 | 5.070 | 5.160 | 5.160 | 141,155,524 |
| 2024-12-11 | 5.200 | 5.460 | 5.140 | 5.300 | 5.300 | 156,933,621 |
| 2024-12-10 | 5.610 | 5.650 | 5.200 | 5.320 | 5.320 | 237,780,724 |
| 2024-12-09 | 5.140 | 5.600 | 4.910 | 5.350 | 5.350 | 260,682,705 |
| 2024-12-06 | 5.310 | 5.390 | 5.110 | 5.190 | 5.190 | 209,896,820 |
| 2024-12-05 | 5.110 | 5.460 | 5.050 | 5.390 | 5.390 | 238,806,496 |
| 2024-12-04 | 5.640 | 5.900 | 5.010 | 5.290 | 5.290 | 412,146,450 |
| 2024-12-03 | 4.910 | 5.360 | 4.790 | 5.360 | 5.360 | 255,305,631 |
| 2024-12-02 | 4.620 | 4.940 | 4.620 | 4.870 | 4.870 | 243,029,268 |
| 2024-11-29 | 4.560 | 4.760 | 4.360 | 4.560 | 4.560 | 222,643,477 |
| 2024-11-28 | 4.690 | 4.890 | 4.600 | 4.620 | 4.620 | 306,841,994 |
| 2024-11-27 | 4.140 | 4.610 | 4.020 | 4.610 | 4.610 | 300,089,396 |
| 2024-11-26 | 4.420 | 4.610 | 4.160 | 4.190 | 4.190 | 142,074,197 |
| 2024-11-25 | 4.590 | 4.870 | 4.350 | 4.520 | 4.520 | 187,696,150 |
| 2024-11-22 | 4.690 | 5.220 | 4.400 | 4.770 | 4.770 | 287,326,382 |
| 2024-11-21 | 4.780 | 5.190 | 4.700 | 4.880 | 4.880 | 354,312,210 |
| 2024-11-20 | 4.250 | 4.720 | 4.110 | 4.720 | 4.720 | 288,287,685 |
| 2024-11-19 | 3.980 | 4.380 | 3.870 | 4.290 | 4.290 | 249,555,245 |
| 2024-11-18 | 4.100 | 4.260 | 3.800 | 4.010 | 4.010 | 256,075,664 |
| 2024-11-15 | 4.400 | 4.530 | 4.150 | 4.160 | 4.160 | 270,761,118 |
| 2024-11-14 | 4.650 | 4.860 | 4.610 | 4.610 | 4.610 | 247,828,143 |
| 2024-11-13 | 4.510 | 5.370 | 4.510 | 5.120 | 5.120 | 394,570,157 |
| 2024-11-12 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 19,296,400 |
| 2024-11-11 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 31,186,300 |
| 2024-11-08 | 6.150 | 7.330 | 6.150 | 6.190 | 6.190 | 502,207,393 |
| 2024-11-07 | 6.820 | 6.820 | 5.760 | 6.820 | 6.820 | 475,429,956 |
| 2024-11-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 52,338,493 |
| 2024-11-05 | 5.460 | 5.640 | 4.700 | 5.640 | 5.640 | 330,620,491 |
| 2024-11-04 | 4.720 | 5.130 | 4.190 | 5.130 | 5.130 | 418,863,938 |
| 2024-11-01 | 4.660 | 4.660 | 4.290 | 4.660 | 4.660 | 456,328,707 |
| 2024-10-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 24,166,240 |
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.