China Zhonghua Geotechnical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.850	3.850	3.500	3.850	3.850	222,666,623
2024-10-29	3.500	3.500	3.500	3.500	3.500	14,909,848
2024-10-28	3.170	3.180	3.030	3.180	3.180	79,216,302
2024-10-25	2.680	2.890	2.650	2.890	2.890	173,277,333
2024-10-24	2.320	2.630	2.320	2.630	2.630	215,480,129
2024-10-23	2.770	2.770	2.390	2.390	2.390	336,566,973
2024-10-22	2.520	2.520	2.410	2.520	2.520	76,948,509
2024-10-21	2.230	2.290	2.150	2.290	2.290	189,314,089
2024-10-18	1.860	2.080	1.860	2.080	2.080	106,420,577
2024-10-17	2.010	2.080	1.880	1.890	1.890	131,361,065
2024-10-16	1.820	1.960	1.820	1.960	1.960	78,695,238
2024-10-15	1.810	1.850	1.780	1.780	1.780	41,645,677
2024-10-14	1.770	1.840	1.760	1.820	1.820	47,382,881
2024-10-11	1.780	1.830	1.700	1.730	1.730	42,708,853
2024-10-10	1.840	1.890	1.720	1.820	1.820	65,026,078
2024-10-09	1.940	1.960	1.850	1.850	1.850	85,233,847
2024-10-08	2.110	2.110	1.850	2.060	2.060	145,783,427
2024-09-30	1.820	1.940	1.780	1.920	1.920	93,314,130
2024-09-27	1.730	1.780	1.700	1.760	1.760	56,400,926
2024-09-26	1.620	1.690	1.610	1.690	1.690	45,847,450
2024-09-25	1.600	1.670	1.580	1.620	1.620	48,050,536
2024-09-24	1.530	1.580	1.520	1.580	1.580	35,825,171
2024-09-23	1.510	1.530	1.480	1.520	1.520	19,864,303
2024-09-20	1.520	1.540	1.500	1.520	1.520	24,435,600
2024-09-19	1.460	1.540	1.450	1.520	1.520	34,712,507
2024-09-18	1.500	1.500	1.430	1.470	1.470	22,485,300
2024-09-13	1.470	1.530	1.450	1.510	1.510	34,431,434
2024-09-12	1.450	1.500	1.450	1.460	1.460	11,716,960
2024-09-11	1.440	1.460	1.430	1.450	1.450	10,888,600
2024-09-10	1.450	1.470	1.430	1.450	1.450	13,928,300
2024-09-09	1.430	1.470	1.420	1.450	1.450	17,476,860
2024-09-06	1.430	1.500	1.420	1.440	1.440	27,215,300
2024-09-05	1.420	1.430	1.410	1.420	1.420	5,798,350
2024-09-04	1.420	1.430	1.410	1.410	1.410	6,862,850
2024-09-03	1.430	1.450	1.420	1.430	1.430	7,216,100
2024-09-02	1.450	1.480	1.430	1.430	1.430	9,995,400
2024-08-30	1.420	1.470	1.400	1.450	1.450	17,329,445
2024-08-29	1.390	1.430	1.390	1.410	1.410	9,811,800
2024-08-28	1.390	1.420	1.370	1.400	1.400	8,681,400
2024-08-27	1.430	1.440	1.390	1.390	1.390	7,108,950
2024-08-26	1.400	1.450	1.390	1.420	1.420	9,675,550
2024-08-23	1.390	1.410	1.370	1.410	1.410	12,018,100
2024-08-22	1.430	1.450	1.390	1.400	1.400	13,276,526
2024-08-21	1.430	1.460	1.420	1.430	1.430	10,950,682
2024-08-20	1.460	1.480	1.430	1.440	1.440	14,466,806
2024-08-19	1.490	1.500	1.450	1.480	1.480	15,929,271
2024-08-16	1.560	1.570	1.480	1.490	1.490	24,536,417
2024-08-15	1.500	1.570	1.490	1.560	1.560	29,532,206
2024-08-14	1.480	1.530	1.480	1.510	1.510	18,158,700
2024-08-13	1.450	1.490	1.450	1.490	1.490	15,639,550
2024-08-12	1.500	1.510	1.470	1.470	1.470	17,537,500
2024-08-09	1.520	1.560	1.500	1.510	1.510	21,011,900
2024-08-08	1.510	1.530	1.480	1.520	1.520	17,641,765
2024-08-07	1.530	1.540	1.510	1.520	1.520	18,846,200
2024-08-06	1.510	1.540	1.490	1.520	1.520	25,703,512
2024-08-05	1.560	1.590	1.500	1.500	1.500	44,687,000
2024-08-02	1.520	1.620	1.510	1.570	1.570	49,143,130
2024-08-01	1.570	1.580	1.540	1.540	1.540	57,297,299
2024-07-31	1.470	1.620	1.430	1.610	1.610	94,079,282
2024-07-30	1.570	1.580	1.450	1.470	1.470	48,748,456

← NewerPage 9 of 21 · 1,211 trading daysOlder →

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.