Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.910	12.100	11.820	12.020	11.793	23,082,832
2023-10-26	12.310	12.500	11.960	12.120	11.891	33,802,179
2023-10-25	12.880	12.880	12.420	12.560	12.322	53,834,191
2023-10-24	11.410	11.970	11.400	11.800	11.577	21,626,099
2023-10-23	11.630	11.740	11.290	11.350	11.135	17,465,275
2023-10-20	11.660	12.050	11.610	11.740	11.518	19,321,300
2023-10-19	11.700	11.880	11.610	11.650	11.430	12,604,105
2023-10-18	12.050	12.060	11.770	11.790	11.567	16,359,001
2023-10-17	12.330	12.350	12.010	12.110	11.881	13,181,996
2023-10-16	12.350	12.470	12.120	12.220	11.989	15,830,333
2023-10-13	12.650	12.690	12.370	12.380	12.146	21,105,260
2023-10-12	12.700	12.790	12.620	12.750	12.509	13,380,837
2023-10-11	12.620	12.820	12.550	12.660	12.421	18,729,998
2023-10-10	13.360	13.460	12.520	12.620	12.381	35,400,655
2023-10-09	13.730	13.740	13.380	13.380	13.127	17,040,391
2023-09-28	13.700	13.810	13.630	13.730	13.470	15,016,139
2023-09-27	13.500	13.860	13.500	13.610	13.353	20,364,670
2023-09-26	13.850	13.880	13.560	13.560	13.304	18,267,947
2023-09-25	14.000	14.050	13.710	13.800	13.539	21,255,792
2023-09-22	13.830	14.160	13.600	14.090	13.824	24,087,241
2023-09-21	14.240	14.570	13.860	13.890	13.627	31,083,093
2023-09-20	14.360	14.960	14.200	14.450	14.177	32,053,755
2023-09-19	14.600	14.860	14.360	14.400	14.128	30,408,200
2023-09-18	14.350	15.100	14.160	14.760	14.481	52,578,031
2023-09-15	14.710	14.760	14.300	14.410	14.137	43,771,989
2023-09-14	15.330	15.410	14.490	14.500	14.226	86,905,468
2023-09-13	13.610	14.930	13.610	14.930	14.648	53,325,888
2023-09-12	13.570	13.760	13.480	13.570	13.313	13,548,488
2023-09-11	13.510	13.650	13.330	13.600	13.343	15,445,657
2023-09-08	13.890	13.900	13.480	13.510	13.255	27,655,114
2023-09-07	13.970	14.270	13.900	14.070	13.804	29,496,068
2023-09-06	14.090	14.090	13.900	13.960	13.696	19,632,584
2023-09-05	14.310	14.330	14.070	14.090	13.824	26,856,505
2023-09-04	14.310	14.600	14.300	14.420	14.147	39,818,512
2023-09-01	13.850	15.090	13.720	14.580	14.304	62,329,176
2023-08-31	13.800	14.030	13.680	13.730	13.470	18,323,631
2023-08-30	14.110	14.160	13.800	13.890	13.627	29,408,382
2023-08-29	13.810	14.300	13.750	14.290	14.020	28,847,142
2023-08-28	14.250	14.490	13.870	13.940	13.676	34,485,589
2023-08-25	13.590	13.820	13.300	13.430	13.176	17,998,961
2023-08-24	14.010	14.180	13.640	13.650	13.392	22,891,658
2023-08-23	14.690	14.690	14.000	14.000	13.735	24,872,079
2023-08-22	14.780	14.940	14.440	14.660	14.383	19,898,122
2023-08-21	14.590	15.000	14.540	14.810	14.530	18,981,813
2023-08-18	15.280	15.310	14.700	14.700	14.422	24,926,203
2023-08-17	15.180	15.240	14.840	15.130	14.844	19,498,315
2023-08-16	15.030	15.360	14.900	15.130	14.844	23,133,690
2023-08-15	15.200	15.270	14.980	15.090	14.805	15,185,641
2023-08-14	15.100	15.320	14.980	15.250	14.962	21,693,973
2023-08-11	15.900	16.150	15.370	15.380	15.089	28,704,795
2023-08-10	15.810	16.120	15.750	15.840	15.540	24,755,024
2023-08-09	16.280	16.450	15.940	15.980	15.678	29,760,386
2023-08-08	16.320	16.630	16.200	16.220	15.913	25,536,769
2023-08-07	16.450	16.650	16.270	16.380	16.070	35,128,724
2023-08-04	17.000	17.280	16.700	16.720	16.404	43,863,202
2023-08-03	16.800	17.170	16.610	17.140	16.620	39,879,487
2023-08-02	17.030	17.520	16.910	16.970	16.455	41,957,057
2023-08-01	17.400	17.440	16.950	17.100	16.581	51,900,225
2023-07-31	16.820	17.880	16.710	17.580	17.046	85,664,050
2023-07-28	16.700	17.040	16.350	16.740	16.232	66,702,511

← NewerPage 13 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.