Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.380	9.520	9.340	9.480	9.412	20,505,127
2025-10-21	9.150	9.450	9.100	9.380	9.312	20,257,159
2025-10-20	9.110	9.160	9.060	9.120	9.054	8,438,628
2025-10-17	9.200	9.270	9.030	9.060	8.995	12,932,873
2025-10-16	9.410	9.430	9.170	9.200	9.134	14,343,644
2025-10-15	9.340	9.400	9.290	9.400	9.332	12,616,800
2025-10-14	9.330	9.470	9.250	9.300	9.233	15,365,155
2025-10-13	9.210	9.340	9.070	9.330	9.263	13,607,985
2025-10-10	9.260	9.410	9.210	9.390	9.322	16,994,640
2025-10-09	9.180	9.340	9.130	9.290	9.223	13,703,048
2025-09-30	9.210	9.280	9.150	9.150	9.084	9,632,500
2025-09-29	9.120	9.280	8.980	9.210	9.144	13,545,300
2025-09-26	9.200	9.280	9.110	9.110	9.044	13,072,589
2025-09-25	9.190	9.450	9.130	9.280	9.213	19,288,975
2025-09-24	9.080	9.190	9.060	9.190	9.124	11,990,199
2025-09-23	9.230	9.240	8.950	9.130	9.064	18,412,218
2025-09-22	9.350	9.370	9.170	9.230	9.163	13,738,079
2025-09-19	9.430	9.560	9.330	9.370	9.302	15,685,907
2025-09-18	9.690	9.740	9.380	9.460	9.392	25,671,626
2025-09-17	9.700	9.700	9.510	9.650	9.580	23,039,505
2025-09-16	9.710	9.820	9.650	9.710	9.640	23,951,822
2025-09-15	9.560	9.770	9.530	9.740	9.670	30,736,868
2025-09-12	9.330	9.770	9.300	9.640	9.570	43,591,036
2025-09-11	9.300	9.330	9.210	9.330	9.263	13,489,901
2025-09-10	9.250	9.320	9.220	9.300	9.233	10,126,961
2025-09-09	9.250	9.350	9.210	9.260	9.193	11,470,300
2025-09-08	9.230	9.300	9.210	9.280	9.213	12,670,100
2025-09-05	9.120	9.270	9.080	9.270	9.203	14,068,311
2025-09-04	9.100	9.180	9.030	9.140	9.074	13,447,801
2025-09-03	9.320	9.370	9.070	9.090	9.024	15,550,342
2025-09-02	9.450	9.470	9.220	9.320	9.253	19,376,928
2025-09-01	9.440	9.490	9.360	9.450	9.382	15,864,138
2025-08-29	9.590	9.620	9.440	9.460	9.392	19,519,900
2025-08-28	9.600	9.670	9.320	9.580	9.511	24,193,578
2025-08-27	9.820	9.840	9.560	9.560	9.491	27,509,183
2025-08-26	9.920	9.920	9.800	9.820	9.749	25,011,388
2025-08-25	9.890	10.030	9.850	9.930	9.858	34,222,070
2025-08-22	9.930	9.990	9.830	9.900	9.829	42,778,782
2025-08-21	9.600	10.180	9.600	10.120	10.047	79,421,593
2025-08-20	9.500	9.550	9.430	9.550	9.481	17,256,483
2025-08-19	9.540	9.580	9.500	9.520	9.451	17,572,282
2025-08-18	9.540	9.590	9.490	9.530	9.461	19,695,957
2025-08-15	9.440	9.510	9.420	9.450	9.382	15,974,725
2025-08-14	9.560	9.630	9.420	9.420	9.352	22,728,488
2025-08-13	9.640	9.670	9.550	9.580	9.511	22,924,993
2025-08-12	9.730	9.730	9.620	9.660	9.590	18,602,099
2025-08-11	9.710	9.740	9.640	9.730	9.660	23,686,484
2025-08-08	9.580	9.740	9.540	9.690	9.620	26,608,147
2025-08-07	9.470	9.670	9.470	9.620	9.551	32,735,287
2025-08-06	9.620	9.640	9.390	9.430	9.362	29,118,100
2025-08-05	9.560	9.580	9.510	9.580	9.511	16,847,800
2025-08-04	9.530	9.590	9.510	9.540	9.471	16,615,689
2025-08-01	9.550	9.630	9.510	9.530	9.461	16,930,526
2025-07-31	9.680	9.750	9.560	9.590	9.521	34,395,700
2025-07-30	9.800	9.950	9.670	9.720	9.650	36,875,968
2025-07-29	9.790	9.940	9.720	9.870	9.799	43,761,304
2025-07-28	9.730	9.940	9.670	9.820	9.749	42,624,637
2025-07-25	10.150	10.200	9.770	9.780	9.709	79,745,199
2025-07-24	9.970	10.690	9.830	10.310	10.236	104,351,878
2025-07-23	11.390	11.390	10.000	10.000	9.928	187,340,063

← NewerPage 5 of 21 · 1,216 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.