Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.700	17.040	16.350	16.740	16.232	66,702,511
2023-07-27	17.260	17.770	16.710	16.730	16.222	89,768,059
2023-07-26	17.280	18.940	17.250	17.940	17.395	120,011,850
2023-07-25	16.380	17.870	16.380	17.280	16.755	102,966,751
2023-07-24	17.300	18.080	16.880	16.930	16.416	135,490,686
2023-07-21	15.100	16.650	14.870	16.650	16.144	72,351,444
2023-07-20	14.800	15.350	14.720	15.140	14.680	30,585,241
2023-07-19	14.710	14.910	14.670	14.810	14.360	9,578,517
2023-07-18	14.890	14.920	14.680	14.710	14.263	8,576,313
2023-07-17	14.830	14.860	14.620	14.850	14.399	7,955,688
2023-07-14	14.930	15.040	14.810	14.820	14.370	12,087,561
2023-07-13	14.800	15.080	14.800	14.950	14.496	11,806,953
2023-07-12	15.000	15.020	14.750	14.760	14.312	13,875,708
2023-07-11	15.350	15.390	14.970	15.050	14.593	15,243,689
2023-07-10	14.860	15.250	14.850	15.180	14.719	14,813,285
2023-07-07	15.000	15.130	14.850	14.860	14.409	12,269,400
2023-07-06	14.970	15.080	14.830	15.030	14.574	16,380,311
2023-07-05	15.260	15.410	15.100	15.150	14.690	14,606,181
2023-07-04	15.340	15.340	15.140	15.260	14.797	15,144,700
2023-07-03	15.180	15.430	15.180	15.370	14.903	17,922,731
2023-06-30	15.270	15.370	15.160	15.180	14.719	17,977,340
2023-06-29	14.870	15.290	14.820	15.120	14.661	18,508,645
2023-06-28	15.010	15.190	14.860	14.950	14.496	15,198,837
2023-06-27	15.030	15.350	14.950	15.140	14.680	22,029,167
2023-06-26	14.660	15.560	14.530	15.220	14.758	29,973,166
2023-06-21	15.120	15.300	14.750	14.750	14.302	20,873,006
2023-06-20	15.510	15.510	15.180	15.190	14.729	20,091,316
2023-06-19	15.600	15.750	15.480	15.540	15.068	18,671,737
2023-06-16	15.490	15.880	15.480	15.650	15.175	24,909,784
2023-06-15	15.300	15.580	15.150	15.490	15.020	20,929,614
2023-06-14	15.490	15.650	15.260	15.260	14.797	25,727,893
2023-06-13	15.750	15.830	15.460	15.500	15.029	24,181,148
2023-06-12	15.770	15.870	15.500	15.710	15.233	27,786,358
2023-06-09	15.800	15.980	15.350	15.980	15.495	44,340,137
2023-06-08	15.700	16.830	15.700	16.060	15.572	47,309,099
2023-06-07	16.540	16.680	15.810	15.870	15.388	53,344,615
2023-06-06	16.000	17.450	15.550	16.930	16.416	73,472,312
2023-06-05	16.780	16.780	16.070	16.100	15.611	37,907,826
2023-06-02	16.610	16.900	16.460	16.780	16.271	32,932,911
2023-06-01	16.540	17.110	16.460	16.720	16.212	33,591,927
2023-05-31	17.100	17.340	16.650	16.670	16.164	42,489,977
2023-05-30	17.640	18.030	17.020	17.270	16.746	69,693,080
2023-05-29	18.910	19.480	17.700	18.200	17.647	113,711,864
2023-05-26	17.340	18.020	17.180	18.020	17.473	49,749,998
2023-05-25	14.900	16.380	14.880	16.380	15.883	36,328,408
2023-05-24	14.900	15.030	14.880	14.890	14.438	9,318,183
2023-05-23	15.180	15.380	15.020	15.160	14.700	9,634,826
2023-05-22	15.430	15.500	14.950	15.160	14.700	10,322,514
2023-05-19	15.470	15.480	15.230	15.280	14.816	8,251,805
2023-05-18	15.730	15.740	15.330	15.510	15.039	10,356,914
2023-05-17	15.600	15.870	15.560	15.750	15.272	6,362,388
2023-05-16	16.090	16.170	15.600	15.620	15.146	10,041,193
2023-05-15	16.080	16.190	15.790	16.080	15.592	9,654,859
2023-05-12	16.510	16.550	16.090	16.110	15.621	11,086,973
2023-05-11	16.710	16.720	16.470	16.510	16.009	7,811,325
2023-05-10	16.600	16.840	16.450	16.720	16.212	8,452,445
2023-05-09	16.940	17.380	16.670	16.720	16.212	13,515,264
2023-05-08	17.050	17.250	16.800	16.990	16.474	10,761,168
2023-05-05	17.000	17.410	16.810	17.120	16.600	14,123,697
2023-05-04	17.110	17.110	16.850	16.980	16.464	7,551,081

← NewerPage 14 of 21 · 1,213 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.