China Zhonghua Geotechnical En Recent Share Price (SHE:002542)

SHE:002542 - China Zhonghua Geotechnical Engineering Co Ltd China Zhonghua Geotechnical En
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 May 2014	CNY	2.72	2.8133	2.6733	2.7333	2.7333	-0.033 (-1.21%)	37,937,280
7 May 2014	CNY	2.5667	2.7667	2.5	2.7667	2.7667	+0.18 (+6.96%)	44,427,342
6 May 2014	CNY	2.5733	2.6733	2.5333	2.5867	2.5867	-0.007 (-0.25%)	33,247,176
5 May 2014	CNY	2.4267	2.6	2.4	2.5933	2.5933	+0.147 (+5.99%)	27,786,963
30 Apr 2014	CNY	2.5	2.56	2.4267	2.4467	2.4467	-0.063 (-2.52%)	19,389,201
29 Apr 2014	CNY	2.4	2.51	2.3867	2.51	2.51	+0.067 (+2.73%)	22,219,041
28 Apr 2014	CNY	2.67	2.6967	2.43	2.4433	2.4433	-0.257 (-9.51%)	43,844,463
25 Apr 2014	CNY	2.81	2.95	2.6667	2.7	2.7	-0.17 (-5.92%)	61,077,615
24 Apr 2014	CNY	2.6867	2.9667	2.5367	2.87	2.87	+0.167 (+6.17%)	83,813,163
23 Apr 2014	CNY	2.6	2.8233	2.5667	2.7033	2.7033	+2.272 (+527.07%)	53,933,130
23 Apr 2014	20-for-10 split
22 Apr 2014	CNY	2.7467	2.7767	2.5367	2.5867	2.5867	-0.16 (-5.83%)	25,340,664
21 Apr 2014	CNY	2.7667	2.8283	2.7033	2.7467	2.7467	-0.018 (-0.66%)	26,106,738
18 Apr 2014	CNY	2.8	2.82	2.7383	2.765	2.765	-0.015 (-0.54%)	20,929,974
17 Apr 2014	CNY	2.75	2.81	2.6917	2.78	2.78	+0.03 (+1.09%)	26,073,582
16 Apr 2014	CNY	2.7667	2.8233	2.7167	2.75	2.75	+0.055 (+2.04%)	37,769,676
15 Apr 2014	CNY	2.7167	2.7333	2.6517	2.695	2.695	-0.055 (-2%)	22,274,442
14 Apr 2014	CNY	2.61	2.78	2.5867	2.75	2.75	+0.14 (+5.36%)	36,517,740
11 Apr 2014	CNY	2.62	2.6383	2.5633	2.61	2.61	-0.027 (-1.01%)	14,755,896
10 Apr 2014	CNY	2.6733	2.7167	2.6333	2.6367	2.6367	-0.063 (-2.34%)	23,717,820
9 Apr 2014	CNY	2.645	2.765	2.635	2.7	2.7	+0.055 (+2.08%)	28,687,608
8 Apr 2014	CNY	2.63	2.6767	2.6	2.645	2.645	+0.01 (+0.38%)	20,411,802
4 Apr 2014	CNY	2.5533	2.645	2.5117	2.635	2.635	+0.08 (+3.13%)	23,398,710
3 Apr 2014	CNY	2.52	2.6117	2.4867	2.555	2.555	+0.022 (+0.86%)	17,536,260
2 Apr 2014	CNY	2.575	2.6233	2.495	2.5333	2.5333	-0.038 (-1.49%)	20,450,370
1 Apr 2014	CNY	2.4967	2.575	2.4883	2.5717	2.5717	+0.06 (+2.39%)	16,288,632
31 Mar 2014	CNY	2.4683	2.5583	2.465	2.5117	2.5117	+0.03 (+1.21%)	18,646,764
28 Mar 2014	CNY	2.5767	2.605	2.4717	2.4817	2.4817	-0.108 (-4.18%)	34,736,442
27 Mar 2014	CNY	2.7333	2.7617	2.5833	2.59	2.59	-0.17 (-6.16%)	40,975,674
26 Mar 2014	CNY	2.7583	2.8233	2.7167	2.76	2.76	+0.01 (+0.36%)	33,244,548
25 Mar 2014	CNY	2.855	2.9167	2.7083	2.75	2.75	-0.19 (-6.46%)	57,386,814