Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.790	17.180	16.700	17.140	16.620	8,764,048
2023-04-27	16.430	16.930	16.430	16.750	16.241	9,466,844
2023-04-26	16.310	16.590	16.130	16.430	15.931	6,649,370
2023-04-25	16.850	16.980	16.070	16.330	15.834	10,032,161
2023-04-24	16.600	17.170	16.380	16.830	16.319	10,440,352
2023-04-21	17.140	17.420	16.600	16.610	16.106	13,885,147
2023-04-20	17.850	17.890	17.100	17.350	16.823	12,942,600
2023-04-19	18.280	18.280	17.810	17.840	17.298	9,145,778
2023-04-18	18.460	18.490	18.170	18.190	17.638	10,334,744
2023-04-17	18.610	19.020	18.270	18.670	18.103	12,837,764
2023-04-14	18.820	18.930	18.600	18.730	18.161	12,654,524
2023-04-13	18.640	19.370	18.640	19.050	18.472	22,225,869
2023-04-12	18.300	18.580	18.260	18.440	17.880	9,051,020
2023-04-11	18.160	18.380	17.920	18.320	17.764	8,622,354
2023-04-10	18.300	18.580	18.120	18.220	17.667	9,910,672
2023-04-07	17.920	18.500	17.760	18.420	17.861	14,818,950
2023-04-06	18.190	18.370	17.880	17.930	17.386	10,196,309
2023-04-04	18.300	18.600	18.160	18.180	17.628	11,924,815
2023-04-03	18.190	18.400	18.100	18.300	17.744	8,157,641
2023-03-31	18.210	18.350	18.070	18.200	17.647	6,701,860
2023-03-30	18.100	18.250	17.870	18.210	17.657	8,878,881
2023-03-29	18.820	18.870	18.020	18.100	17.550	15,491,809
2023-03-28	19.180	19.230	18.850	18.870	18.297	7,924,815
2023-03-27	19.000	19.220	18.910	19.150	18.569	10,226,057
2023-03-24	19.140	19.280	18.820	19.070	18.491	13,337,100
2023-03-23	19.200	19.310	19.000	19.070	18.491	11,704,899
2023-03-22	19.350	19.650	19.260	19.380	18.792	11,004,160
2023-03-21	19.360	19.490	18.810	19.490	18.898	17,088,406
2023-03-20	19.970	19.970	19.330	19.350	18.763	13,550,551
2023-03-17	20.200	20.380	19.720	19.880	19.276	13,366,499
2023-03-16	20.700	20.870	20.100	20.220	19.606	13,645,063
2023-03-15	20.600	21.130	20.540	20.990	20.353	10,745,717
2023-03-14	20.910	20.930	20.450	20.520	19.897	8,939,374
2023-03-13	20.870	21.270	20.750	20.980	20.343	6,280,219
2023-03-10	21.400	21.490	20.820	20.870	20.236	12,694,535
2023-03-09	21.660	21.750	21.360	21.550	20.896	7,665,689
2023-03-08	21.530	21.750	21.400	21.660	21.002	10,469,068
2023-03-07	21.840	22.440	21.650	21.750	21.090	17,111,100
2023-03-06	22.400	22.460	21.880	21.920	21.254	18,226,711
2023-03-03	22.090	22.900	22.030	22.510	21.827	27,614,836
2023-03-02	21.700	22.970	21.630	22.320	21.642	33,424,061
2023-03-01	21.580	21.750	21.510	21.740	21.080	7,511,356
2023-02-28	21.530	21.650	21.400	21.640	20.983	5,486,029
2023-02-27	21.780	21.810	21.400	21.430	20.779	8,387,167
2023-02-24	21.730	22.000	21.720	21.820	21.158	6,600,308
2023-02-23	22.200	22.320	21.870	21.930	21.264	9,900,753
2023-02-22	22.220	22.360	22.020	22.200	21.526	9,074,178
2023-02-21	22.060	22.650	21.910	22.290	21.613	17,117,155
2023-02-20	21.510	22.300	21.510	22.050	21.381	12,016,880
2023-02-17	21.570	21.740	21.450	21.600	20.944	8,973,981
2023-02-16	22.250	22.440	21.410	21.600	20.944	16,028,608
2023-02-15	22.600	22.630	22.260	22.330	21.652	11,730,730
2023-02-14	22.320	23.250	22.200	22.600	21.914	23,641,444
2023-02-13	21.900	22.640	21.800	22.310	21.633	16,858,677
2023-02-10	21.980	22.080	21.750	21.900	21.235	7,578,227
2023-02-09	21.780	22.080	21.700	22.020	21.351	8,975,456
2023-02-08	22.400	22.500	21.900	21.910	21.245	16,843,926
2023-02-07	22.550	22.690	22.310	22.630	21.943	18,519,083
2023-02-06	21.890	22.950	21.660	22.770	22.079	32,635,223
2023-02-03	22.170	22.170	21.530	21.900	21.235	14,167,313

← NewerPage 15 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.