Zhejiang Construction Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.410 | 7.470 | 7.190 | 7.210 | 7.074 | 17,391,700 |
| 2024-07-23 | 7.610 | 7.720 | 7.460 | 7.460 | 7.319 | 14,564,170 |
| 2024-07-22 | 7.540 | 7.620 | 7.500 | 7.570 | 7.427 | 8,145,800 |
| 2024-07-19 | 7.540 | 7.600 | 7.450 | 7.540 | 7.397 | 9,996,740 |
| 2024-07-18 | 7.550 | 7.590 | 7.430 | 7.580 | 7.437 | 10,368,367 |
| 2024-07-17 | 7.520 | 7.710 | 7.520 | 7.600 | 7.456 | 13,005,513 |
| 2024-07-16 | 7.520 | 7.610 | 7.480 | 7.560 | 7.417 | 8,351,000 |
| 2024-07-15 | 7.600 | 7.680 | 7.510 | 7.540 | 7.397 | 10,506,490 |
| 2024-07-12 | 7.650 | 7.870 | 7.630 | 7.690 | 7.545 | 17,259,900 |
| 2024-07-11 | 7.560 | 7.670 | 7.520 | 7.640 | 7.496 | 13,798,128 |
| 2024-07-10 | 7.520 | 7.610 | 7.430 | 7.460 | 7.319 | 13,229,831 |
| 2024-07-09 | 7.540 | 7.690 | 7.390 | 7.640 | 7.496 | 14,544,112 |
| 2024-07-08 | 7.890 | 7.910 | 7.550 | 7.570 | 7.427 | 16,855,956 |
| 2024-07-05 | 7.830 | 7.920 | 7.780 | 7.910 | 7.760 | 10,206,737 |
| 2024-07-04 | 8.060 | 8.100 | 7.810 | 7.840 | 7.692 | 15,150,859 |
| 2024-07-03 | 8.070 | 8.140 | 8.010 | 8.060 | 7.908 | 12,683,966 |
| 2024-07-02 | 8.150 | 8.220 | 8.040 | 8.060 | 7.908 | 20,636,225 |
| 2024-07-01 | 7.780 | 8.440 | 7.770 | 8.160 | 8.006 | 33,734,134 |
| 2024-06-28 | 7.830 | 7.990 | 7.800 | 7.810 | 7.662 | 14,688,637 |
| 2024-06-27 | 7.980 | 8.050 | 7.880 | 7.880 | 7.731 | 12,375,800 |
| 2024-06-26 | 7.860 | 8.050 | 7.800 | 8.050 | 7.898 | 13,962,359 |
| 2024-06-25 | 7.880 | 8.040 | 7.840 | 7.920 | 7.770 | 15,356,194 |
| 2024-06-24 | 8.100 | 8.260 | 7.870 | 7.890 | 7.741 | 21,519,700 |
| 2024-06-21 | 8.060 | 8.290 | 8.010 | 8.180 | 8.025 | 18,524,343 |
| 2024-06-20 | 8.350 | 8.360 | 8.040 | 8.040 | 7.888 | 27,593,446 |
| 2024-06-19 | 8.450 | 8.470 | 8.350 | 8.350 | 8.192 | 17,786,210 |
| 2024-06-18 | 8.360 | 8.490 | 8.360 | 8.430 | 8.271 | 14,511,400 |
| 2024-06-17 | 8.400 | 8.500 | 8.360 | 8.380 | 8.222 | 17,787,884 |
| 2024-06-14 | 8.340 | 8.590 | 8.280 | 8.500 | 8.339 | 28,661,495 |
| 2024-06-13 | 8.630 | 8.630 | 8.340 | 8.380 | 8.222 | 26,942,149 |
| 2024-06-12 | 8.510 | 8.650 | 8.490 | 8.630 | 8.467 | 22,158,162 |
| 2024-06-11 | 8.400 | 8.600 | 8.340 | 8.490 | 8.329 | 20,256,431 |
| 2024-06-07 | 8.410 | 8.560 | 8.340 | 8.470 | 8.310 | 24,772,804 |
| 2024-06-06 | 8.560 | 8.620 | 8.250 | 8.320 | 8.163 | 32,425,958 |
| 2024-06-05 | 8.920 | 8.920 | 8.560 | 8.560 | 8.398 | 44,857,083 |
| 2024-06-04 | 8.880 | 9.100 | 8.720 | 9.030 | 8.859 | 37,014,311 |
| 2024-06-03 | 9.150 | 9.260 | 8.840 | 8.940 | 8.771 | 44,667,415 |
| 2024-05-31 | 9.200 | 9.310 | 9.110 | 9.160 | 8.987 | 41,643,361 |
| 2024-05-30 | 9.510 | 9.740 | 9.240 | 9.260 | 9.085 | 58,400,050 |
| 2024-05-29 | 9.670 | 9.960 | 9.560 | 9.640 | 9.458 | 65,848,157 |
| 2024-05-28 | 10.210 | 10.330 | 9.730 | 9.770 | 9.585 | 82,554,727 |
| 2024-05-27 | 10.650 | 10.800 | 10.030 | 10.260 | 10.066 | 113,698,782 |
| 2024-05-24 | 10.540 | 11.500 | 10.360 | 10.800 | 10.596 | 194,782,542 |
| 2024-05-23 | 9.460 | 10.560 | 9.330 | 10.560 | 10.360 | 175,157,205 |
| 2024-05-22 | 9.000 | 9.930 | 8.980 | 9.600 | 9.418 | 113,119,930 |
| 2024-05-21 | 9.190 | 9.250 | 9.000 | 9.030 | 8.859 | 25,422,091 |
| 2024-05-20 | 9.560 | 9.610 | 9.170 | 9.200 | 9.026 | 49,456,284 |
| 2024-05-17 | 9.360 | 9.570 | 9.070 | 9.550 | 9.369 | 64,888,921 |
| 2024-05-16 | 8.900 | 9.450 | 8.890 | 9.290 | 9.114 | 52,593,446 |
| 2024-05-15 | 8.780 | 9.040 | 8.770 | 8.890 | 8.722 | 17,849,141 |
| 2024-05-14 | 8.800 | 8.890 | 8.750 | 8.840 | 8.673 | 14,683,100 |
| 2024-05-13 | 8.910 | 8.950 | 8.770 | 8.800 | 8.634 | 19,688,639 |
| 2024-05-10 | 8.850 | 9.170 | 8.850 | 9.020 | 8.849 | 32,476,480 |
| 2024-05-09 | 8.710 | 8.990 | 8.710 | 8.920 | 8.751 | 26,382,494 |
| 2024-05-08 | 8.820 | 8.890 | 8.600 | 8.610 | 8.447 | 15,201,331 |
| 2024-05-07 | 8.790 | 8.870 | 8.680 | 8.830 | 8.663 | 15,806,220 |
| 2024-05-06 | 8.750 | 8.870 | 8.720 | 8.760 | 8.594 | 19,425,039 |
| 2024-04-30 | 8.810 | 8.850 | 8.480 | 8.580 | 8.418 | 26,453,112 |
| 2024-04-29 | 8.230 | 8.820 | 8.210 | 8.780 | 8.614 | 39,886,279 |
| 2024-04-26 | 8.070 | 8.320 | 8.000 | 8.300 | 8.143 | 26,276,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0500 CNY |
| 2025-07-17 | 0.0500 CNY |
| 2024-08-09 | 0.0500 CNY |
| 2023-08-04 | 0.2000 CNY |
| 2022-08-04 | 0.2000 CNY |
| 2021-08-03 | 0.2000 CNY |
| 2020-07-24 | 0.2000 CNY |
| 2019-04-30 | 0.0200 CNY |
| 2019-04-26 | 0.2443 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.