Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	7.960	8.150	7.910	8.100	7.947	19,229,783
2024-04-24	8.000	8.050	7.880	8.010	7.859	17,289,816
2024-04-23	7.930	8.160	7.900	7.990	7.839	20,406,258
2024-04-22	8.050	8.060	7.790	7.900	7.751	16,430,512
2024-04-19	8.230	8.240	7.990	8.010	7.859	27,191,350
2024-04-18	8.630	8.640	8.250	8.270	8.114	37,854,413
2024-04-17	7.930	8.660	7.920	8.640	8.477	45,268,018
2024-04-16	8.880	8.910	8.150	8.150	7.996	51,750,946
2024-04-15	9.250	9.570	8.820	9.050	8.879	59,688,940
2024-04-12	9.350	9.890	9.180	9.460	9.281	101,687,475
2024-04-11	8.330	9.200	8.250	9.200	9.026	56,640,616
2024-04-10	8.600	8.610	8.300	8.360	8.202	12,146,274
2024-04-09	8.490	8.660	8.490	8.630	8.467	11,271,327
2024-04-08	8.630	8.640	8.420	8.420	8.261	13,787,420
2024-04-03	8.840	8.880	8.650	8.660	8.496	16,141,408
2024-04-02	9.080	9.170	8.840	8.870	8.702	31,592,305
2024-04-01	8.740	9.100	8.740	9.070	8.898	24,462,321
2024-03-29	8.620	8.810	8.620	8.700	8.535	9,588,200
2024-03-28	8.380	8.880	8.380	8.750	8.585	28,922,509
2024-03-27	8.630	9.380	8.570	8.600	8.437	39,115,392
2024-03-26	8.650	8.690	8.480	8.620	8.457	14,917,800
2024-03-25	8.720	8.940	8.600	8.650	8.486	19,854,509
2024-03-22	9.300	9.310	9.000	9.020	8.849	18,103,259
2024-03-21	9.400	9.440	9.270	9.320	9.144	13,701,383
2024-03-20	9.330	9.370	9.280	9.370	9.193	11,417,057
2024-03-19	9.400	9.470	9.340	9.340	9.163	12,589,100
2024-03-18	9.390	9.440	9.350	9.430	9.252	13,898,794
2024-03-15	9.320	9.400	9.230	9.370	9.193	14,852,556
2024-03-14	9.370	9.510	9.330	9.380	9.203	17,635,185
2024-03-13	9.510	9.520	9.320	9.380	9.203	18,193,463
2024-03-12	9.420	9.620	9.360	9.580	9.399	25,694,878
2024-03-11	9.220	9.420	9.220	9.420	9.242	21,591,170
2024-03-08	9.020	9.150	8.970	9.120	8.948	14,085,834
2024-03-07	9.310	9.330	9.050	9.050	8.879	15,755,439
2024-03-06	9.210	9.390	9.110	9.250	9.075	15,460,416
2024-03-05	9.350	9.380	9.190	9.220	9.046	17,540,600
2024-03-04	9.520	9.580	9.250	9.370	9.193	21,462,367
2024-03-01	9.440	9.750	9.340	9.520	9.340	29,543,875
2024-02-29	9.050	9.450	9.040	9.450	9.271	23,538,550
2024-02-28	9.520	9.850	9.100	9.120	8.948	37,263,297
2024-02-27	9.320	9.500	9.260	9.500	9.320	24,003,396
2024-02-26	9.320	9.440	9.180	9.340	9.163	22,916,069
2024-02-23	9.300	9.410	9.210	9.340	9.163	23,057,697
2024-02-22	9.200	9.440	9.180	9.340	9.163	24,998,345
2024-02-21	8.900	9.560	8.820	9.250	9.075	35,881,523
2024-02-20	8.900	9.070	8.740	8.990	8.820	19,576,895
2024-02-19	9.100	9.120	8.810	8.970	8.800	25,726,286
2024-02-08	8.500	9.040	8.500	8.990	8.820	37,943,985
2024-02-07	8.080	8.670	8.010	8.560	8.398	39,356,740
2024-02-06	7.450	8.230	7.350	8.110	7.957	31,945,028
2024-02-05	8.450	8.490	7.720	7.720	7.574	38,719,254
2024-02-02	8.500	9.320	8.260	8.580	8.418	43,087,188
2024-02-01	8.730	8.770	8.380	8.510	8.349	25,531,383
2024-01-31	9.100	9.380	8.730	8.770	8.604	30,110,524
2024-01-30	9.400	9.790	9.240	9.240	9.065	33,797,046
2024-01-29	9.880	10.230	9.540	9.550	9.369	61,252,982
2024-01-26	9.630	10.580	9.620	9.930	9.742	84,088,683
2024-01-25	9.300	9.640	9.240	9.620	9.438	24,324,012
2024-01-24	9.030	9.300	8.860	9.290	9.114	19,659,357
2024-01-23	8.730	9.020	8.680	8.990	8.820	17,642,593

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.