Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.290	9.320	8.720	8.800	8.634	17,636,176
2024-01-19	9.430	9.550	9.320	9.320	9.144	10,267,326
2024-01-18	9.360	9.510	9.160	9.460	9.281	18,079,167
2024-01-17	9.700	9.740	9.440	9.440	9.261	12,823,296
2024-01-16	9.820	9.910	9.600	9.760	9.575	13,943,285
2024-01-15	9.740	9.850	9.640	9.810	9.624	10,687,175
2024-01-12	9.880	10.030	9.840	9.850	9.664	17,137,729
2024-01-11	9.650	9.850	9.590	9.820	9.634	14,361,122
2024-01-10	9.690	9.760	9.500	9.630	9.448	12,487,371
2024-01-09	9.670	9.860	9.580	9.710	9.526	14,463,258
2024-01-08	9.930	10.000	9.670	9.670	9.487	14,210,100
2024-01-05	10.080	10.190	9.900	9.930	9.742	14,119,265
2024-01-04	10.160	10.180	10.000	10.070	9.880	12,048,232
2024-01-03	10.130	10.300	10.120	10.190	9.997	12,767,560
2024-01-02	10.310	10.330	10.180	10.180	9.987	12,681,082
2023-12-29	10.250	10.310	10.210	10.260	10.066	12,179,919
2023-12-28	9.930	10.320	9.860	10.260	10.066	23,888,126
2023-12-27	9.870	9.950	9.740	9.940	9.752	14,000,925
2023-12-26	9.870	9.950	9.790	9.880	9.693	13,417,205
2023-12-25	9.940	9.940	9.810	9.840	9.654	18,645,282
2023-12-22	10.170	10.180	9.970	10.050	9.860	21,820,265
2023-12-21	10.020	10.150	9.970	10.120	9.929	19,645,799
2023-12-20	10.200	10.220	9.940	9.950	9.762	15,781,699
2023-12-19	10.210	10.320	10.050	10.150	9.958	17,178,483
2023-12-18	10.490	10.560	10.240	10.270	10.076	16,038,705
2023-12-15	10.560	10.700	10.480	10.490	10.292	16,182,937
2023-12-14	10.750	10.840	10.580	10.580	10.380	15,841,039
2023-12-13	10.750	10.940	10.650	10.650	10.449	16,445,689
2023-12-12	10.740	10.870	10.680	10.850	10.645	18,630,353
2023-12-11	10.680	10.730	10.520	10.700	10.498	14,850,074
2023-12-08	10.900	10.980	10.740	10.740	10.537	16,601,262
2023-12-07	11.070	11.090	10.930	10.950	10.743	11,403,600
2023-12-06	10.940	11.200	10.920	11.110	10.900	11,244,693
2023-12-05	11.280	11.290	11.000	11.000	10.792	12,786,761
2023-12-04	11.260	11.430	11.230	11.290	11.076	11,756,384
2023-12-01	11.220	11.360	11.130	11.310	11.096	11,172,812
2023-11-30	11.380	11.440	11.170	11.220	11.008	10,927,269
2023-11-29	11.600	11.600	11.310	11.360	11.145	13,750,800
2023-11-28	11.590	11.700	11.480	11.630	11.410	9,454,053
2023-11-27	11.730	11.810	11.560	11.610	11.390	13,986,927
2023-11-24	12.060	12.150	11.860	11.860	11.636	15,713,827
2023-11-23	12.040	12.120	11.740	12.120	11.891	21,997,809
2023-11-22	12.300	12.510	12.110	12.140	11.910	32,304,475
2023-11-21	12.090	12.340	12.030	12.080	11.852	20,879,914
2023-11-20	12.070	12.150	11.970	12.080	11.852	10,984,833
2023-11-17	12.000	12.050	11.930	12.010	11.783	9,291,370
2023-11-16	12.130	12.220	12.040	12.070	11.842	12,254,900
2023-11-15	12.310	12.370	12.140	12.170	11.940	16,432,710
2023-11-14	12.150	12.310	12.110	12.230	11.999	14,777,342
2023-11-13	12.070	12.150	11.950	12.130	11.901	11,912,365
2023-11-10	12.090	12.090	11.920	12.010	11.783	10,898,076
2023-11-09	12.140	12.350	12.120	12.160	11.930	13,635,295
2023-11-08	12.170	12.320	12.070	12.180	11.950	16,710,309
2023-11-07	12.040	12.250	11.920	12.220	11.989	21,572,040
2023-11-06	11.810	12.100	11.790	12.060	11.832	21,427,219
2023-11-03	11.870	11.970	11.800	11.920	11.695	13,771,269
2023-11-02	11.800	12.000	11.750	11.770	11.547	13,074,571
2023-11-01	11.940	12.000	11.810	11.810	11.587	13,246,710
2023-10-31	12.020	12.090	11.870	11.930	11.704	14,540,145
2023-10-30	12.000	12.070	11.840	12.040	11.812	16,763,454

← NewerPage 12 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.