Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.680	8.750	8.660	8.700	8.637	8,680,300
2026-01-14	8.730	8.820	8.620	8.680	8.617	16,921,800
2026-01-13	8.820	8.870	8.710	8.770	8.707	14,289,800
2026-01-12	8.770	8.820	8.720	8.800	8.737	15,239,979
2026-01-09	8.810	8.860	8.700	8.760	8.697	15,320,297
2026-01-08	8.610	8.970	8.580	8.860	8.796	21,586,411
2026-01-07	8.730	8.730	8.600	8.620	8.558	10,194,600
2026-01-06	8.700	8.730	8.640	8.730	8.667	9,700,005
2026-01-05	8.600	8.680	8.550	8.680	8.617	9,225,768
2025-12-31	8.540	8.590	8.490	8.570	8.508	6,128,289
2025-12-30	8.570	8.590	8.490	8.500	8.439	6,927,935
2025-12-29	8.600	8.640	8.550	8.580	8.518	4,990,686
2025-12-26	8.600	8.640	8.540	8.610	8.548	5,990,400
2025-12-25	8.630	8.660	8.610	8.610	8.548	6,220,726
2025-12-24	8.480	8.640	8.470	8.620	8.558	7,827,969
2025-12-23	8.520	8.540	8.480	8.490	8.429	4,777,497
2025-12-22	8.570	8.600	8.520	8.520	8.459	5,669,900
2025-12-19	8.450	8.570	8.430	8.570	8.508	6,907,962
2025-12-18	8.410	8.450	8.350	8.410	8.349	5,547,438
2025-12-17	8.350	8.420	8.260	8.410	8.349	7,863,919
2025-12-16	8.530	8.530	8.350	8.370	8.310	7,496,439
2025-12-15	8.540	8.570	8.470	8.470	8.409	6,193,300
2025-12-12	8.510	8.590	8.500	8.540	8.478	6,707,100
2025-12-11	8.700	8.700	8.480	8.520	8.459	8,672,099
2025-12-10	8.630	8.760	8.570	8.700	8.637	7,910,423
2025-12-09	8.710	8.710	8.620	8.620	8.558	6,501,400
2025-12-08	8.760	8.810	8.710	8.720	8.657	7,655,525
2025-12-05	8.670	8.750	8.580	8.750	8.687	6,820,700
2025-12-04	8.710	8.720	8.560	8.680	8.617	8,882,700
2025-12-03	8.890	8.900	8.680	8.700	8.637	12,988,948
2025-12-02	8.920	8.920	8.800	8.880	8.816	9,187,500
2025-12-01	8.900	8.970	8.890	8.930	8.866	10,256,789
2025-11-28	8.960	8.960	8.800	8.910	8.846	15,341,312
2025-11-27	9.110	9.150	8.910	8.950	8.885	17,544,304
2025-11-26	9.160	9.320	9.130	9.140	9.074	16,975,260
2025-11-25	9.250	9.260	9.110	9.140	9.074	18,643,828
2025-11-24	9.150	9.290	9.110	9.240	9.173	13,897,300
2025-11-21	9.430	9.490	9.100	9.100	9.034	23,403,421
2025-11-20	9.620	9.660	9.410	9.510	9.441	23,510,846
2025-11-19	9.460	9.600	9.340	9.390	9.322	13,746,845
2025-11-18	9.670	9.680	9.430	9.460	9.392	20,735,394
2025-11-17	9.570	9.680	9.530	9.650	9.580	17,011,259
2025-11-14	9.470	9.680	9.430	9.580	9.511	21,608,500
2025-11-13	9.460	9.560	9.450	9.530	9.461	11,939,600
2025-11-12	9.540	9.570	9.430	9.460	9.392	10,625,984
2025-11-11	9.500	9.570	9.460	9.550	9.481	12,624,918
2025-11-10	9.390	9.530	9.330	9.510	9.441	17,388,083
2025-11-07	9.390	9.450	9.370	9.370	9.302	8,528,018
2025-11-06	9.460	9.480	9.370	9.390	9.322	13,111,182
2025-11-05	9.350	9.490	9.330	9.450	9.382	13,117,632
2025-11-04	9.400	9.470	9.370	9.430	9.362	12,057,651
2025-11-03	9.410	9.450	9.330	9.400	9.332	10,739,767
2025-10-31	9.250	9.420	9.250	9.390	9.322	11,599,000
2025-10-30	9.360	9.370	9.260	9.270	9.203	9,807,932
2025-10-29	9.350	9.390	9.260	9.370	9.302	9,299,421
2025-10-28	9.400	9.420	9.350	9.350	9.283	7,862,500
2025-10-27	9.430	9.440	9.340	9.400	9.332	10,233,145
2025-10-24	9.490	9.520	9.380	9.410	9.342	13,327,362
2025-10-23	9.500	9.580	9.400	9.490	9.422	14,459,285
2025-10-22	9.380	9.520	9.340	9.480	9.412	20,505,127

← NewerPage 4 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.