Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.290	10.580	10.090	10.580	10.504	93,120,666
2025-07-21	9.210	9.920	9.120	9.620	9.551	79,871,491
2025-07-18	9.040	9.060	8.990	9.020	8.955	8,962,949
2025-07-17	9.000	9.070	8.980	9.010	8.945	8,110,500
2025-07-16	9.100	9.140	9.030	9.040	8.925	10,547,500
2025-07-15	9.110	9.140	8.960	9.080	8.965	14,159,600
2025-07-14	9.150	9.210	9.100	9.140	9.024	12,223,734
2025-07-11	9.190	9.210	9.060	9.140	9.024	19,502,300
2025-07-10	9.020	9.270	9.000	9.190	9.073	27,076,482
2025-07-09	9.030	9.100	9.000	9.030	8.915	14,139,359
2025-07-08	8.970	9.050	8.920	9.030	8.915	13,765,272
2025-07-07	8.810	9.090	8.790	8.980	8.866	19,110,020
2025-07-04	8.870	8.920	8.800	8.830	8.718	9,486,724
2025-07-03	8.880	8.940	8.840	8.870	8.757	8,754,078
2025-07-02	8.820	8.880	8.790	8.880	8.767	8,149,323
2025-07-01	8.890	8.900	8.770	8.850	8.738	8,630,378
2025-06-30	8.800	8.880	8.800	8.870	8.757	10,422,578
2025-06-27	8.730	8.830	8.730	8.780	8.668	10,126,078
2025-06-26	8.740	8.790	8.710	8.710	8.599	10,096,169
2025-06-25	8.720	8.790	8.670	8.770	8.659	10,672,345
2025-06-24	8.520	8.730	8.480	8.710	8.599	11,963,811
2025-06-23	8.390	8.520	8.360	8.490	8.382	12,602,011
2025-06-20	8.550	8.670	8.540	8.560	8.451	7,759,891
2025-06-19	8.670	8.700	8.520	8.560	8.451	12,283,300
2025-06-18	8.770	8.790	8.660	8.670	8.560	8,597,500
2025-06-17	8.760	8.810	8.710	8.800	8.688	8,462,699
2025-06-16	8.650	8.800	8.640	8.770	8.659	9,138,491
2025-06-13	8.870	8.870	8.700	8.700	8.590	15,658,390
2025-06-12	8.970	8.970	8.830	8.910	8.797	16,612,100
2025-06-11	8.990	9.030	8.950	8.970	8.856	13,246,106
2025-06-10	9.150	9.150	8.880	9.000	8.886	22,327,400
2025-06-09	9.140	9.170	9.100	9.120	9.004	19,718,357
2025-06-06	8.990	9.200	8.960	9.140	9.024	27,915,276
2025-06-05	9.030	9.160	8.980	9.020	8.905	20,287,361
2025-06-04	8.940	9.080	8.930	9.030	8.915	18,652,410
2025-06-03	8.870	9.020	8.860	8.960	8.846	14,068,870
2025-05-30	9.060	9.080	8.940	8.960	8.846	18,169,980
2025-05-29	9.100	9.140	9.000	9.130	9.014	27,574,003
2025-05-28	9.130	9.150	8.900	8.950	8.836	30,591,724
2025-05-27	9.100	9.170	9.040	9.140	9.024	27,352,774
2025-05-26	9.090	9.230	9.000	9.150	9.034	35,427,362
2025-05-23	9.160	9.170	9.020	9.030	8.915	72,576,768
2025-05-22	9.500	9.830	9.370	9.600	9.478	103,961,137
2025-05-21	8.860	9.740	8.840	9.740	9.616	98,379,000
2025-05-20	8.930	8.960	8.820	8.850	8.738	14,327,347
2025-05-19	8.670	8.880	8.670	8.840	8.728	18,908,119
2025-05-16	8.660	8.720	8.630	8.670	8.560	12,123,952
2025-05-15	8.650	8.690	8.580	8.600	8.491	6,733,100
2025-05-14	8.650	8.710	8.550	8.690	8.580	11,417,666
2025-05-13	8.690	8.710	8.640	8.660	8.550	9,251,903
2025-05-12	8.630	8.650	8.580	8.640	8.530	9,046,660
2025-05-09	8.640	8.660	8.540	8.560	8.451	9,074,100
2025-05-08	8.610	8.660	8.570	8.640	8.530	9,532,605
2025-05-07	8.640	8.720	8.580	8.640	8.530	14,740,800
2025-05-06	8.510	8.580	8.460	8.560	8.451	14,798,545
2025-04-30	8.260	8.550	8.260	8.500	8.392	21,699,060
2025-04-29	8.080	8.390	8.070	8.250	8.145	20,264,982
2025-04-28	8.230	8.240	8.010	8.020	7.918	14,176,782
2025-04-25	8.230	8.420	8.230	8.250	8.145	13,443,962
2025-04-24	8.330	8.540	8.200	8.260	8.155	16,319,834

← NewerPage 6 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.