Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.120	8.160	8.060	8.130	8.071	7,956,627
2026-04-17	8.180	8.210	8.110	8.170	8.111	6,807,867
2026-04-16	8.160	8.240	8.130	8.200	8.141	7,929,245
2026-04-15	8.230	8.310	8.170	8.190	8.131	7,824,400
2026-04-14	8.210	8.230	8.110	8.220	8.161	7,751,601
2026-04-13	8.190	8.250	8.150	8.150	8.091	8,296,100
2026-04-10	8.360	8.430	8.240	8.250	8.191	11,080,968
2026-04-09	8.390	8.480	8.280	8.300	8.240	11,861,968
2026-04-08	8.410	8.480	8.360	8.470	8.409	14,927,399
2026-04-07	8.200	8.310	8.080	8.310	8.250	11,923,159
2026-04-03	8.370	8.510	8.210	8.210	8.151	14,931,821
2026-04-02	8.380	8.520	8.310	8.360	8.300	15,049,787
2026-04-01	8.510	8.690	8.370	8.390	8.330	22,633,478
2026-03-31	8.120	8.730	8.120	8.570	8.508	38,987,399
2026-03-30	8.080	8.250	7.980	8.170	8.111	15,636,203
2026-03-27	8.380	8.400	8.130	8.190	8.131	22,559,266
2026-03-26	8.600	8.750	8.380	8.400	8.339	42,075,811
2026-03-25	7.730	8.530	7.690	8.530	8.469	25,028,512
2026-03-24	7.640	7.750	7.440	7.750	7.694	12,501,795
2026-03-23	7.870	7.880	7.440	7.500	7.446	16,913,548
2026-03-20	8.150	8.200	7.930	7.960	7.903	14,823,800
2026-03-19	8.260	8.310	8.110	8.150	8.091	8,971,900
2026-03-18	8.380	8.430	8.230	8.300	8.240	10,247,374
2026-03-17	8.410	8.500	8.370	8.370	8.310	11,382,474
2026-03-16	8.510	8.570	8.360	8.390	8.330	13,034,046
2026-03-13	8.600	8.660	8.530	8.530	8.469	16,342,859
2026-03-12	8.490	8.560	8.470	8.510	8.449	11,334,266
2026-03-11	8.400	8.610	8.360	8.520	8.459	16,606,684
2026-03-10	8.410	8.520	8.380	8.400	8.339	15,395,698
2026-03-09	8.270	8.440	8.150	8.300	8.240	15,344,900
2026-03-06	8.010	8.350	7.990	8.330	8.270	17,480,810
2026-03-05	8.100	8.140	8.010	8.030	7.972	10,957,045
2026-03-04	8.080	8.180	8.010	8.010	7.952	10,758,600
2026-03-03	8.410	8.470	8.150	8.180	8.121	15,945,772
2026-03-02	8.440	8.520	8.330	8.420	8.359	15,874,846
2026-02-27	8.550	8.600	8.530	8.600	8.538	7,038,491
2026-02-26	8.600	8.640	8.510	8.540	8.478	8,861,512
2026-02-25	8.530	8.690	8.520	8.600	8.538	11,287,487
2026-02-24	8.490	8.550	8.450	8.520	8.459	8,299,400
2026-02-13	8.500	8.540	8.410	8.410	8.349	8,253,796
2026-02-12	8.600	8.600	8.490	8.510	8.449	9,869,900
2026-02-11	8.640	8.660	8.580	8.600	8.538	6,067,300
2026-02-10	8.640	8.680	8.560	8.640	8.578	8,146,700
2026-02-09	8.600	8.680	8.560	8.640	8.578	9,890,777
2026-02-06	8.550	8.650	8.510	8.530	8.469	9,445,121
2026-02-05	8.640	8.730	8.580	8.600	8.538	10,217,700
2026-02-04	8.530	8.820	8.490	8.700	8.637	19,637,703
2026-02-03	8.420	8.520	8.420	8.490	8.429	8,550,190
2026-02-02	8.580	8.620	8.360	8.360	8.300	14,174,300
2026-01-30	8.650	8.750	8.550	8.630	8.568	11,662,400
2026-01-29	8.520	8.770	8.490	8.700	8.637	16,067,776
2026-01-28	8.570	8.670	8.460	8.580	8.518	14,227,568
2026-01-27	8.800	8.820	8.450	8.570	8.508	21,022,723
2026-01-26	8.860	8.880	8.730	8.820	8.756	13,345,989
2026-01-23	8.830	8.860	8.800	8.850	8.786	12,068,670
2026-01-22	8.720	8.830	8.710	8.820	8.756	15,478,667
2026-01-21	8.750	8.800	8.680	8.730	8.667	12,182,000
2026-01-20	8.680	8.830	8.660	8.790	8.727	17,080,082
2026-01-19	8.650	8.700	8.600	8.680	8.617	9,031,100
2026-01-16	8.700	8.810	8.660	8.670	8.607	13,461,200

← NewerPage 3 of 21 · 1,215 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.