Zhengyuan Geomatics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.780 | 5.900 | 5.780 | 5.880 | 5.842 | 2,577,494 |
| 2021-11-08 | 5.750 | 5.830 | 5.750 | 5.780 | 5.743 | 1,835,343 |
| 2021-11-05 | 5.720 | 5.870 | 5.700 | 5.790 | 5.753 | 3,661,150 |
| 2021-11-04 | 5.540 | 5.770 | 5.540 | 5.750 | 5.713 | 3,968,746 |
| 2021-11-03 | 5.520 | 5.640 | 5.460 | 5.560 | 5.524 | 2,649,939 |
| 2021-11-02 | 5.730 | 5.740 | 5.500 | 5.540 | 5.504 | 2,627,975 |
| 2021-11-01 | 5.660 | 5.780 | 5.590 | 5.700 | 5.663 | 2,899,391 |
| 2021-10-29 | 5.500 | 5.690 | 5.480 | 5.660 | 5.624 | 3,393,289 |
| 2021-10-28 | 5.700 | 5.700 | 5.450 | 5.510 | 5.475 | 4,787,083 |
| 2021-10-27 | 5.940 | 5.940 | 5.640 | 5.710 | 5.673 | 4,732,176 |
| 2021-10-26 | 6.020 | 6.080 | 5.900 | 5.940 | 5.902 | 2,413,519 |
| 2021-10-25 | 6.150 | 6.150 | 6.010 | 6.020 | 5.981 | 2,991,734 |
| 2021-10-22 | 6.190 | 6.210 | 6.130 | 6.150 | 6.110 | 1,840,915 |
| 2021-10-21 | 6.300 | 6.310 | 6.150 | 6.170 | 6.130 | 3,601,424 |
| 2021-10-20 | 6.380 | 6.420 | 6.300 | 6.310 | 6.269 | 1,577,395 |
| 2021-10-19 | 6.380 | 6.410 | 6.320 | 6.350 | 6.309 | 1,633,892 |
| 2021-10-18 | 6.400 | 6.400 | 6.290 | 6.370 | 6.329 | 2,850,299 |
| 2021-10-15 | 6.500 | 6.560 | 6.380 | 6.400 | 6.359 | 3,795,069 |
| 2021-10-14 | 6.320 | 6.550 | 6.290 | 6.440 | 6.399 | 3,634,775 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 0.0073 CNY |
| 2022-08-15 | 0.0120 CNY |
| 2021-12-30 | 0.0160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.