Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.490	22.190	20.490	21.550	20.896	23,462,730
2022-11-01	19.960	20.680	19.740	20.640	20.013	15,614,969
2022-10-31	19.800	20.090	19.300	19.740	19.141	8,744,536
2022-10-28	20.990	20.990	19.700	19.820	19.218	13,895,923
2022-10-27	21.200	21.340	20.900	21.000	20.362	9,435,070
2022-10-26	20.800	21.410	20.440	21.080	20.440	14,804,016
2022-10-25	20.540	20.780	20.010	20.620	19.994	8,878,700
2022-10-24	21.010	21.550	20.400	20.550	19.926	13,719,006
2022-10-21	21.600	21.990	21.070	21.160	20.518	14,162,844
2022-10-20	21.010	21.890	20.780	21.370	20.721	16,318,283
2022-10-19	21.720	22.690	21.230	21.250	20.605	20,017,400
2022-10-18	21.900	22.330	21.600	21.750	21.090	13,628,810
2022-10-17	21.210	21.860	21.110	21.710	21.051	13,119,000
2022-10-14	21.380	21.960	21.380	21.460	20.808	12,934,600
2022-10-13	20.720	21.700	20.720	21.330	20.682	14,483,200
2022-10-12	20.300	21.150	20.000	21.060	20.421	14,346,296
2022-10-11	20.660	20.680	19.540	20.550	19.926	11,969,626
2022-10-10	20.520	21.170	20.330	20.680	20.052	10,822,600
2022-09-30	20.250	20.910	20.250	20.480	19.858	9,714,200
2022-09-29	20.800	21.500	20.430	20.610	19.984	12,863,574
2022-09-28	21.460	21.750	20.690	20.690	20.062	10,342,619
2022-09-27	21.000	21.580	20.820	21.490	20.838	10,862,840
2022-09-26	21.990	22.230	21.300	21.340	20.692	15,312,770
2022-09-23	21.850	22.960	21.800	22.340	21.662	20,107,177
2022-09-22	22.250	22.550	21.890	21.900	21.235	9,925,289
2022-09-21	21.950	22.410	21.600	22.330	21.652	11,076,001
2022-09-20	22.080	22.420	21.910	22.110	21.439	10,005,770
2022-09-19	22.500	22.890	21.510	21.910	21.245	16,719,225
2022-09-16	24.240	24.640	23.310	23.310	22.602	22,891,427
2022-09-15	23.850	25.000	23.300	24.730	23.979	24,377,246
2022-09-14	24.010	24.500	23.710	23.910	23.184	16,905,963
2022-09-13	24.800	24.990	24.420	24.520	23.776	31,323,400
2022-09-09	23.940	26.130	23.760	25.400	24.629	51,431,886
2022-09-08	24.520	24.600	23.650	23.750	23.029	16,611,762
2022-09-07	24.000	24.900	23.760	24.470	23.727	18,718,387
2022-09-06	23.900	24.620	23.730	24.200	23.465	17,213,455
2022-09-05	23.420	24.400	23.200	23.890	23.165	15,146,921
2022-09-02	23.600	23.930	23.300	23.420	22.709	9,815,370
2022-09-01	23.450	24.500	23.240	23.840	23.116	14,938,300
2022-08-31	23.660	23.920	22.980	23.550	22.835	10,849,500
2022-08-30	23.980	24.210	23.550	23.660	22.942	7,346,937
2022-08-29	23.440	23.990	22.800	23.920	23.194	10,279,800
2022-08-26	24.400	24.400	23.650	23.680	22.961	14,399,984
2022-08-25	23.710	24.950	23.710	24.450	23.708	20,324,314
2022-08-24	24.500	24.720	23.500	23.520	22.806	13,205,320
2022-08-23	24.900	24.900	24.500	24.520	23.776	9,965,779
2022-08-22	24.510	25.080	24.450	24.990	24.231	9,597,249
2022-08-19	24.820	25.140	24.700	24.770	24.018	9,001,680
2022-08-18	25.360	25.370	24.800	24.820	24.066	14,157,196
2022-08-17	25.550	25.980	25.360	25.380	24.609	17,513,553
2022-08-16	25.110	25.680	25.060	25.310	24.542	16,042,824
2022-08-15	25.010	25.300	24.900	25.010	24.251	11,175,329
2022-08-12	25.320	25.550	24.880	25.290	24.522	17,826,669
2022-08-11	25.200	26.570	25.080	25.840	25.055	31,121,987
2022-08-10	25.000	25.070	24.570	24.820	24.066	12,995,443
2022-08-09	25.250	25.700	24.910	25.090	24.328	15,014,539
2022-08-08	24.750	25.540	24.620	25.180	24.416	14,683,987
2022-08-05	24.830	24.950	24.310	24.810	24.057	13,299,638
2022-08-04	24.680	24.700	24.100	24.680	23.931	13,419,566
2022-08-03	24.900	25.490	24.330	24.510	23.572	16,250,600

← NewerPage 17 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.