Zhejiang Construction Investment Group Co Ltd historical data
| 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 |
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.