Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	41.000	45.020	38.100	45.020	43.297	98,643,146
2022-05-09	40.000	40.930	37.610	40.930	39.363	73,886,375
2022-05-06	31.840	37.210	31.840	37.210	35.786	70,541,110
2022-05-05	31.000	33.830	30.500	33.830	32.535	85,455,543
2022-04-29	30.190	30.750	29.360	30.750	29.573	76,243,969
2022-04-28	26.500	27.950	25.800	27.950	26.880	100,520,417
2022-04-27	25.410	25.410	23.170	25.410	24.437	70,008,257
2022-04-26	21.700	23.100	21.510	23.100	22.216	41,958,078
2022-04-25	20.700	22.860	20.380	21.000	20.196	44,204,726
2022-04-22	21.570	22.200	20.580	20.920	20.119	37,129,328
2022-04-21	22.220	22.660	21.500	21.710	20.879	30,997,596
2022-04-20	23.510	23.550	21.990	22.530	21.668	37,406,869
2022-04-19	23.940	24.090	22.840	23.260	22.370	32,969,783
2022-04-18	23.920	24.840	23.510	23.510	22.610	39,332,750
2022-04-15	24.700	25.000	23.920	24.400	23.466	42,318,911
2022-04-14	24.600	25.440	24.090	24.300	23.370	52,779,357
2022-04-13	27.500	27.800	25.190	25.190	24.226	55,950,254
2022-04-12	26.650	29.260	24.900	27.990	26.919	74,971,699
2022-04-11	26.340	28.000	25.680	27.510	26.457	50,660,785
2022-04-08	27.100	28.360	26.460	27.000	25.967	64,834,610
2022-04-07	28.000	28.930	26.890	27.250	26.207	71,665,137
2022-04-06	28.880	31.990	28.880	29.290	28.169	92,785,017
2022-04-01	32.090	32.090	32.090	32.090	30.862	10,762,500
2022-03-31	32.600	35.860	32.600	35.660	34.295	109,592,676
2022-03-30	31.840	34.330	31.260	32.600	31.352	94,287,155
2022-03-29	32.400	32.560	30.330	31.770	30.554	73,427,900
2022-03-28	32.990	34.050	32.010	32.550	31.304	62,956,748
2022-03-25	35.000	36.500	32.650	33.000	31.737	80,548,444
2022-03-24	34.910	36.680	34.500	36.280	34.891	91,868,941
2022-03-23	36.000	36.890	34.100	34.910	33.574	86,508,878
2022-03-22	39.300	40.680	36.080	37.030	35.613	91,791,616
2022-03-21	39.990	41.440	36.310	39.700	38.181	102,867,838
2022-03-18	35.200	38.070	35.200	38.070	36.613	76,817,052
2022-03-17	34.610	34.610	34.610	34.610	33.285	4,330,377
2022-03-16	31.450	31.460	30.100	31.460	30.256	35,525,788
2022-03-15	27.040	28.600	26.500	28.600	27.505	32,265,025
2022-03-14	25.190	26.580	23.930	26.000	25.005	91,220,189
2022-03-11	21.830	24.460	21.300	24.460	23.524	94,967,166
2022-03-10	21.600	23.340	20.850	22.240	21.389	108,344,464
2022-03-09	18.780	22.010	18.780	21.510	20.687	111,077,047
2022-03-08	19.500	21.870	19.210	20.010	19.244	89,783,325
2022-03-07	19.070	20.240	18.110	20.030	19.263	75,207,004
2022-03-04	20.000	21.280	19.800	19.800	19.042	88,205,347
2022-03-03	20.250	22.000	19.050	22.000	21.158	100,994,332
2022-03-02	18.420	21.070	18.180	20.000	19.235	122,213,648
2022-03-01	19.090	20.360	19.090	19.150	18.417	109,732,549
2022-02-28	21.210	21.210	21.210	21.210	20.398	0
2022-02-25	21.210	21.210	21.210	21.210	20.398	0
2022-02-24	21.210	21.210	21.210	21.210	20.398	0
2022-02-23	21.210	21.210	21.210	21.210	20.398	0
2022-02-22	21.210	21.210	21.210	21.210	20.398	0
2022-02-21	20.860	21.210	20.330	21.210	20.398	86,190,838
2022-02-18	18.510	19.280	17.790	19.280	18.542	101,183,769
2022-02-17	17.530	17.530	16.780	17.530	16.859	78,048,902
2022-02-16	14.900	15.940	14.900	15.940	15.330	121,796,550
2022-02-15	14.170	15.260	13.470	14.490	13.935	105,473,945
2022-02-14	13.870	13.870	13.510	13.870	13.339	39,583,360
2022-02-11	10.970	12.610	10.650	12.610	12.127	36,893,127
2022-02-10	10.500	11.460	9.830	11.460	11.021	64,414,788
2022-02-09	10.420	10.420	10.220	10.420	10.021	18,071,991

← NewerPage 19 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.