Zhejiang Construction Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.150 | 7.210 | 7.110 | 7.200 | 6.924 | 1,156,658 |
| 2021-11-05 | 7.150 | 7.190 | 7.140 | 7.150 | 6.876 | 1,039,084 |
| 2021-11-04 | 7.170 | 7.210 | 7.150 | 7.170 | 6.896 | 1,177,090 |
| 2021-11-03 | 7.240 | 7.240 | 7.100 | 7.160 | 6.886 | 1,573,093 |
| 2021-11-02 | 7.280 | 7.360 | 7.130 | 7.170 | 6.896 | 1,969,200 |
| 2021-11-01 | 7.270 | 7.370 | 7.180 | 7.270 | 6.992 | 1,821,959 |
| 2021-10-29 | 7.270 | 7.300 | 7.180 | 7.280 | 7.001 | 1,411,060 |
| 2021-10-28 | 7.140 | 7.310 | 7.110 | 7.200 | 6.924 | 1,972,241 |
| 2021-10-27 | 7.220 | 7.250 | 7.130 | 7.160 | 6.886 | 1,523,276 |
| 2021-10-26 | 7.280 | 7.280 | 7.220 | 7.230 | 6.953 | 1,066,465 |
| 2021-10-25 | 7.200 | 7.350 | 7.170 | 7.280 | 7.001 | 1,581,344 |
| 2021-10-22 | 7.180 | 7.240 | 7.150 | 7.200 | 6.924 | 1,406,800 |
| 2021-10-21 | 7.160 | 7.260 | 7.160 | 7.170 | 6.896 | 1,535,194 |
| 2021-10-20 | 7.330 | 7.330 | 7.200 | 7.210 | 6.934 | 1,477,215 |
| 2021-10-19 | 7.330 | 7.360 | 7.280 | 7.290 | 7.011 | 1,040,056 |
| 2021-10-18 | 7.310 | 7.350 | 7.230 | 7.330 | 7.049 | 1,231,830 |
| 2021-10-15 | 7.420 | 7.450 | 7.280 | 7.290 | 7.011 | 1,517,083 |
| 2021-10-14 | 7.400 | 7.460 | 7.370 | 7.450 | 7.165 | 832,345 |
← NewerPage 21 of 21 · 1,218 trading days
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.