Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.330	26.330	24.210	25.030	24.072	21,836,726
2022-08-01	26.680	27.210	25.900	26.840	25.813	17,959,152
2022-07-29	27.650	27.750	26.620	26.680	25.659	20,730,952
2022-07-28	27.260	27.980	27.260	27.530	26.476	15,135,368
2022-07-27	27.880	27.970	27.450	27.630	26.572	16,112,085
2022-07-26	27.400	28.200	26.920	28.050	26.976	21,118,090
2022-07-25	28.400	28.400	27.610	27.610	26.553	20,484,721
2022-07-22	28.520	28.930	28.310	28.420	27.332	18,240,082
2022-07-21	28.900	29.090	28.500	28.520	27.428	26,584,094
2022-07-20	29.200	29.760	28.780	29.300	28.179	30,947,183
2022-07-19	29.090	29.500	28.680	28.900	27.794	28,466,920
2022-07-18	28.490	29.980	28.200	29.180	28.063	36,378,445
2022-07-15	29.500	29.540	28.500	28.560	27.467	52,674,726
2022-07-14	31.510	32.600	30.610	30.630	29.458	92,191,190
2022-07-13	33.810	35.570	31.600	34.010	32.708	130,003,368
2022-07-12	29.000	32.340	28.580	32.340	31.102	74,294,449
2022-07-11	28.420	30.240	28.200	29.400	28.275	34,279,194
2022-07-08	28.360	29.860	28.150	28.800	27.698	30,293,286
2022-07-07	28.560	28.880	28.150	28.360	27.275	19,471,774
2022-07-06	29.800	29.850	28.320	28.650	27.553	26,752,290
2022-07-05	30.300	30.370	29.800	29.900	28.756	21,860,540
2022-07-04	30.490	31.100	29.750	30.550	29.381	26,316,791
2022-07-01	31.100	31.200	30.510	30.530	29.361	22,147,598
2022-06-30	30.880	31.200	30.300	30.870	29.688	38,452,621
2022-06-29	30.600	32.900	30.520	31.790	30.573	59,542,202
2022-06-28	31.280	31.280	30.690	30.790	29.612	31,375,855
2022-06-27	31.570	31.910	31.270	31.440	30.237	27,019,319
2022-06-24	31.370	32.440	31.080	31.610	30.400	35,480,918
2022-06-23	31.510	31.650	30.390	31.360	30.160	34,071,994
2022-06-22	32.120	32.420	31.330	31.810	30.593	46,031,702
2022-06-21	31.700	34.000	31.260	33.240	31.968	72,233,853
2022-06-20	31.600	32.390	31.410	31.690	30.477	28,290,931
2022-06-17	31.500	31.800	31.090	31.620	30.410	32,702,298
2022-06-16	32.100	32.470	31.510	31.890	30.669	38,978,698
2022-06-15	31.580	35.000	31.130	32.650	31.400	58,275,060
2022-06-14	31.400	32.860	31.200	32.150	30.919	39,035,256
2022-06-13	32.050	33.180	31.600	31.720	30.506	39,956,921
2022-06-10	33.040	33.800	32.320	32.710	31.458	48,783,075
2022-06-09	32.010	35.660	30.910	33.860	32.564	74,426,316
2022-06-08	31.990	34.190	31.900	32.890	31.631	67,157,643
2022-06-07	32.800	32.910	31.010	31.990	30.766	57,401,047
2022-06-06	33.000	35.490	32.200	32.920	31.660	76,477,381
2022-06-02	30.000	36.300	30.000	35.600	34.237	105,178,785
2022-06-01	33.330	33.330	33.330	33.330	32.054	9,820,200
2022-05-31	41.200	42.460	37.030	37.030	35.613	52,321,055
2022-05-30	38.880	41.140	38.380	41.140	39.565	101,046,428
2022-05-27	36.910	37.400	34.590	37.400	35.969	105,455,105
2022-05-26	31.350	34.000	31.000	34.000	32.699	36,156,607
2022-05-25	29.540	31.360	29.540	30.910	29.727	47,241,077
2022-05-24	33.400	33.400	30.160	30.160	29.006	68,008,868
2022-05-23	32.590	33.510	31.300	33.510	32.227	49,789,125
2022-05-20	32.810	33.980	32.330	32.590	31.343	55,968,720
2022-05-19	33.000	33.980	32.300	33.610	32.324	66,334,005
2022-05-18	32.130	34.950	32.130	32.150	30.919	88,183,460
2022-05-17	39.200	39.200	35.690	35.690	34.324	17,018,200
2022-05-16	38.440	39.880	37.110	39.660	38.142	78,566,339
2022-05-13	40.920	40.930	37.890	38.060	36.603	83,900,146
2022-05-12	41.010	42.550	37.540	42.100	40.489	112,981,613
2022-05-11	46.930	47.490	40.520	40.800	39.238	116,246,928
2022-05-10	41.000	45.020	38.100	45.020	43.297	98,643,146

← NewerPage 18 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.