Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.100	22.340	21.840	22.170	21.497	15,692,071
2023-02-01	21.710	22.200	21.620	22.010	21.342	16,815,431
2023-01-31	21.500	21.790	21.300	21.710	21.051	13,471,867
2023-01-30	21.490	21.700	21.380	21.580	20.925	13,504,829
2023-01-20	21.000	21.280	21.000	21.270	20.624	10,928,583
2023-01-19	20.910	21.000	20.750	20.910	20.275	6,157,878
2023-01-18	20.980	21.180	20.900	20.900	20.265	6,167,208
2023-01-17	21.080	21.250	20.950	21.000	20.362	8,710,421
2023-01-16	20.800	21.250	20.700	21.120	20.479	8,712,112
2023-01-13	20.930	21.490	20.800	21.090	20.450	11,544,957
2023-01-12	20.800	21.000	20.620	20.700	20.072	8,091,190
2023-01-11	21.170	21.390	20.960	20.970	20.333	9,585,650
2023-01-10	21.450	21.500	21.050	21.120	20.479	10,319,719
2023-01-09	21.500	21.730	21.270	21.450	20.799	10,572,229
2023-01-06	21.580	21.990	21.540	21.720	21.061	14,336,583
2023-01-05	21.590	21.690	21.250	21.570	20.915	13,352,699
2023-01-04	21.340	22.030	21.210	21.580	20.925	19,517,584
2023-01-03	21.010	21.370	20.860	21.290	20.644	12,476,835
2022-12-30	21.050	21.180	20.800	21.080	20.440	10,554,173
2022-12-29	21.300	21.540	20.920	20.950	20.314	16,353,333
2022-12-28	21.610	21.850	21.290	21.550	20.896	29,764,157
2022-12-27	21.090	23.000	21.000	22.450	21.768	50,300,937
2022-12-26	20.470	21.070	20.300	20.910	20.275	8,638,822
2022-12-23	20.350	20.750	20.200	20.480	19.858	8,531,207
2022-12-22	21.620	21.950	20.500	20.580	19.955	15,700,606
2022-12-21	22.000	22.170	21.530	21.620	20.964	11,668,358
2022-12-20	21.800	22.880	21.300	22.240	21.565	20,037,159
2022-12-19	22.100	22.470	21.700	21.740	21.080	13,649,140
2022-12-16	21.800	22.850	21.680	22.490	21.807	23,381,137
2022-12-15	22.090	22.180	21.660	21.800	21.138	12,981,672
2022-12-14	22.300	22.350	22.000	22.060	21.390	9,494,006
2022-12-13	22.160	22.310	22.000	22.300	21.623	11,064,783
2022-12-12	22.550	22.550	21.870	22.170	21.497	15,492,981
2022-12-09	22.420	23.080	22.420	22.560	21.875	14,139,697
2022-12-08	22.530	23.220	22.380	22.770	22.079	18,719,773
2022-12-07	22.970	22.970	22.400	22.670	21.982	33,481,307
2022-12-06	24.000	24.190	23.500	23.610	22.893	24,512,360
2022-12-05	23.560	24.650	23.450	24.300	23.562	36,776,267
2022-12-02	23.410	23.600	23.010	23.360	22.651	28,406,832
2022-12-01	24.050	24.660	23.560	23.850	23.126	39,781,190
2022-11-30	24.530	27.020	24.200	24.210	23.475	71,495,209
2022-11-29	24.690	25.250	23.610	24.900	24.144	62,321,818
2022-11-28	23.020	24.600	22.700	24.030	23.300	50,260,164
2022-11-25	22.500	23.610	22.450	23.290	22.583	37,936,779
2022-11-24	22.950	23.680	22.520	22.560	21.875	30,408,169
2022-11-23	22.920	24.470	22.800	23.330	22.622	45,124,765
2022-11-22	22.120	23.680	22.040	23.300	22.593	42,182,521
2022-11-21	22.230	22.230	21.560	22.100	21.429	13,001,473
2022-11-18	22.500	22.710	22.230	22.250	21.574	12,773,472
2022-11-17	22.410	22.690	22.160	22.510	21.827	13,957,704
2022-11-16	23.160	23.270	22.550	22.580	21.894	21,115,880
2022-11-15	23.000	23.390	22.950	23.150	22.447	24,499,337
2022-11-14	24.190	24.490	22.980	23.280	22.573	41,906,801
2022-11-11	22.980	24.600	22.690	23.630	22.913	52,602,294
2022-11-10	22.260	22.910	22.040	22.580	21.894	22,752,173
2022-11-09	22.600	23.320	22.470	22.470	21.788	26,092,041
2022-11-08	22.550	23.000	22.200	22.720	22.030	28,757,390
2022-11-07	22.460	22.790	22.240	22.550	21.865	25,651,215
2022-11-04	22.460	22.890	21.900	22.560	21.875	51,290,042
2022-11-03	21.300	23.710	21.160	23.340	22.631	60,176,435

← NewerPage 16 of 21 · 1,217 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.