Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.890	7.080	6.840	6.860	6.860	15,224,980
2026-07-16	6.890	6.990	6.860	6.930	6.880	9,548,800
2026-07-15	6.720	6.940	6.700	6.930	6.880	12,884,999
2026-07-14	6.630	6.830	6.620	6.750	6.701	9,343,700
2026-07-13	6.670	6.760	6.600	6.660	6.612	13,380,356
2026-07-10	6.910	7.020	6.800	6.940	6.890	12,252,209
2026-07-09	6.950	6.980	6.840	6.900	6.850	8,826,078
2026-07-08	6.860	6.970	6.780	6.960	6.910	8,053,483
2026-07-07	6.950	6.990	6.780	6.830	6.781	7,457,202
2026-07-06	6.930	7.000	6.870	6.960	6.910	7,384,989
2026-07-03	6.780	7.000	6.760	6.950	6.900	12,251,589
2026-07-02	6.740	6.860	6.710	6.750	6.701	8,381,355
2026-07-01	6.660	6.790	6.580	6.740	6.691	9,807,700
2026-06-30	6.680	6.710	6.590	6.630	6.582	8,348,225
2026-06-29	6.640	6.720	6.440	6.680	6.632	9,689,172
2026-06-26	6.700	6.770	6.640	6.640	6.592	9,168,199
2026-06-25	6.930	6.950	6.710	6.720	6.672	11,516,332
2026-06-24	7.170	7.170	6.910	6.940	6.890	7,409,200
2026-06-23	7.130	7.270	7.070	7.130	7.079	7,911,900
2026-06-22	7.060	7.180	6.810	7.160	7.108	11,847,965
2026-06-18	7.180	7.180	7.060	7.080	7.029	7,386,187
2026-06-17	7.340	7.360	7.120	7.180	7.128	10,451,520
2026-06-16	7.520	7.540	7.340	7.400	7.347	10,407,414
2026-06-15	7.430	7.480	7.300	7.320	7.267	9,248,947
2026-06-12	7.160	7.350	7.110	7.320	7.267	9,404,797
2026-06-11	7.270	7.300	7.060	7.130	7.079	8,656,395
2026-06-10	7.270	7.280	7.180	7.280	7.228	7,322,500
2026-06-09	7.360	7.370	7.230	7.270	7.218	8,238,300
2026-06-08	7.380	7.460	7.220	7.360	7.307	9,536,156
2026-06-05	7.490	7.560	7.410	7.470	7.416	8,036,510
2026-06-04	7.630	7.700	7.450	7.490	7.436	10,553,101
2026-06-03	7.860	7.890	7.610	7.620	7.565	11,600,180
2026-06-02	8.040	8.070	7.850	7.900	7.843	8,805,268
2026-06-01	7.920	8.030	7.780	8.030	7.972	10,164,653
2026-05-29	7.810	8.080	7.770	7.980	7.922	15,331,252
2026-05-28	7.600	7.790	7.550	7.730	7.674	11,403,600
2026-05-27	7.720	7.800	7.540	7.600	7.545	10,038,300
2026-05-26	7.870	7.870	7.660	7.750	7.694	9,834,000
2026-05-25	7.950	7.980	7.800	7.870	7.813	10,007,178
2026-05-22	8.040	8.090	7.890	7.910	7.853	10,751,897
2026-05-21	8.210	8.240	7.980	8.000	7.942	12,455,201
2026-05-20	8.400	8.420	8.120	8.180	8.121	12,824,247
2026-05-19	8.350	8.450	8.320	8.440	8.379	8,684,767
2026-05-18	8.450	8.530	8.310	8.350	8.290	10,070,360
2026-05-15	8.580	8.640	8.420	8.500	8.439	11,953,544
2026-05-14	8.740	8.760	8.590	8.590	8.528	11,182,744
2026-05-13	8.720	8.790	8.660	8.710	8.647	10,716,970
2026-05-12	8.760	8.780	8.630	8.720	8.657	11,626,959
2026-05-11	8.770	8.870	8.700	8.800	8.737	16,094,944
2026-05-08	8.860	8.890	8.740	8.780	8.717	18,402,766
2026-05-07	8.600	9.280	8.590	8.840	8.776	39,944,212
2026-05-06	8.360	8.720	8.360	8.630	8.568	22,008,758
2026-04-30	8.310	8.440	8.280	8.370	8.310	12,276,142
2026-04-29	8.210	8.420	8.180	8.340	8.280	21,132,172
2026-04-28	7.950	8.280	7.940	8.170	8.111	17,244,540
2026-04-27	8.020	8.040	7.900	7.950	7.893	6,243,600
2026-04-24	8.060	8.130	7.980	8.000	7.942	7,715,900
2026-04-23	8.080	8.210	8.030	8.090	8.032	9,646,347
2026-04-22	8.160	8.240	8.070	8.100	8.042	7,130,540
2026-04-21	8.110	8.250	8.110	8.190	8.131	8,214,083

← NewerPage 2 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.