Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.920	8.610	7.750	8.610	8.280	11,304,821
2022-01-28	8.100	8.160	7.760	7.830	7.530	6,038,603
2022-01-27	7.870	8.170	7.760	8.000	7.694	5,529,964
2022-01-26	7.680	8.030	7.680	7.890	7.588	3,608,197
2022-01-25	7.970	7.970	7.670	7.680	7.386	3,586,139
2022-01-24	7.920	8.170	7.850	7.970	7.665	3,728,294
2022-01-21	8.060	8.090	7.920	7.950	7.646	3,438,858
2022-01-20	8.220	8.250	8.050	8.100	7.790	5,007,220
2022-01-19	8.050	8.370	8.020	8.270	7.954	9,117,011
2022-01-18	7.910	8.210	7.790	8.050	7.742	7,962,796
2022-01-17	7.800	8.060	7.800	7.910	7.607	2,958,098
2022-01-14	7.970	8.000	7.800	7.850	7.550	3,088,140
2022-01-13	7.910	8.110	7.900	7.920	7.617	3,688,669
2022-01-12	7.940	8.000	7.860	7.940	7.636	3,788,353
2022-01-11	8.030	8.100	7.930	7.970	7.665	4,908,263
2022-01-10	7.910	8.140	7.910	8.030	7.723	5,925,914
2022-01-07	7.790	8.070	7.780	7.900	7.598	6,363,613
2022-01-06	7.670	7.880	7.640	7.820	7.521	4,341,640
2022-01-05	7.710	7.720	7.600	7.660	7.367	2,446,035
2022-01-04	7.540	7.720	7.440	7.700	7.405	5,629,798
2021-12-31	7.540	7.560	7.490	7.520	7.232	1,775,490
2021-12-30	7.470	7.530	7.450	7.510	7.223	1,049,659
2021-12-29	7.600	7.600	7.430	7.470	7.184	2,165,234
2021-12-28	7.580	7.600	7.490	7.560	7.271	1,551,844
2021-12-27	7.430	7.570	7.380	7.560	7.271	2,402,307
2021-12-24	7.560	7.580	7.420	7.430	7.146	2,048,172
2021-12-23	7.520	7.630	7.520	7.540	7.251	2,458,704
2021-12-22	7.630	7.670	7.550	7.610	7.319	3,170,874
2021-12-21	7.500	7.680	7.480	7.640	7.348	4,976,597
2021-12-20	7.430	7.520	7.410	7.490	7.203	2,766,221
2021-12-17	7.450	7.450	7.400	7.420	7.136	1,671,870
2021-12-16	7.470	7.470	7.400	7.460	7.175	1,764,810
2021-12-15	7.340	7.450	7.300	7.430	7.146	2,458,297
2021-12-14	7.380	7.390	7.280	7.300	7.021	1,959,351
2021-12-13	7.420	7.470	7.360	7.380	7.098	1,973,074
2021-12-10	7.430	7.430	7.350	7.400	7.117	2,216,665
2021-12-09	7.410	7.450	7.360	7.430	7.146	1,792,530
2021-12-08	7.460	7.490	7.410	7.410	7.126	1,536,731
2021-12-07	7.460	7.520	7.400	7.440	7.155	1,642,610
2021-12-06	7.550	7.570	7.400	7.410	7.126	1,883,270
2021-12-03	7.500	7.570	7.470	7.540	7.251	1,369,086
2021-12-02	7.580	7.580	7.480	7.520	7.232	1,566,285
2021-12-01	7.460	7.580	7.450	7.580	7.290	1,952,365
2021-11-30	7.380	7.500	7.380	7.460	7.175	2,063,401
2021-11-29	7.350	7.400	7.320	7.360	7.078	1,115,333
2021-11-26	7.550	7.550	7.390	7.410	7.126	1,392,261
2021-11-25	7.330	7.470	7.310	7.450	7.165	2,381,888
2021-11-24	7.290	7.360	7.250	7.330	7.049	1,497,879
2021-11-23	7.340	7.340	7.260	7.320	7.040	887,015
2021-11-22	7.300	7.360	7.290	7.310	7.030	1,065,343
2021-11-19	7.310	7.360	7.280	7.330	7.049	1,212,475
2021-11-18	7.390	7.430	7.300	7.320	7.040	962,748
2021-11-17	7.360	7.430	7.320	7.400	7.117	1,058,060
2021-11-16	7.420	7.460	7.340	7.360	7.078	1,790,788
2021-11-15	7.370	7.410	7.310	7.400	7.117	1,438,406
2021-11-12	7.360	7.390	7.280	7.340	7.059	1,160,503
2021-11-11	7.260	7.410	7.230	7.350	7.069	2,111,870
2021-11-10	7.240	7.280	7.180	7.260	6.982	1,148,821
2021-11-09	7.200	7.250	7.160	7.250	6.973	1,145,600
2021-11-08	7.150	7.210	7.110	7.200	6.924	1,156,658

← NewerPage 20 of 21 · 1,217 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.