Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.380	8.450	8.270	8.330	8.224	12,187,700
2025-04-22	8.250	8.440	8.230	8.400	8.293	16,312,376
2025-04-21	8.280	8.280	8.200	8.250	8.145	9,414,123
2025-04-18	8.200	8.290	8.130	8.260	8.155	10,753,730
2025-04-17	8.080	8.300	8.060	8.200	8.096	13,218,084
2025-04-16	8.200	8.240	8.050	8.120	8.017	9,914,713
2025-04-15	8.160	8.220	8.110	8.210	8.106	9,151,294
2025-04-14	8.190	8.210	8.120	8.170	8.066	10,087,180
2025-04-11	8.120	8.180	8.070	8.120	8.017	9,760,700
2025-04-10	8.140	8.260	8.090	8.160	8.056	20,707,346
2025-04-09	7.800	8.120	7.550	8.090	7.987	24,031,895
2025-04-08	7.660	7.950	7.660	7.870	7.770	22,987,642
2025-04-07	8.010	8.200	7.610	7.610	7.513	22,231,800
2025-04-03	8.360	8.540	8.330	8.460	8.353	9,240,404
2025-04-02	8.430	8.450	8.370	8.430	8.323	6,162,334
2025-04-01	8.390	8.500	8.390	8.430	8.323	7,545,834
2025-03-31	8.500	8.540	8.310	8.380	8.274	10,900,864
2025-03-28	8.670	8.690	8.520	8.520	8.412	9,486,654
2025-03-27	8.680	8.740	8.560	8.690	8.580	8,966,000
2025-03-26	8.710	8.750	8.680	8.710	8.599	8,571,000
2025-03-25	8.670	8.700	8.570	8.690	8.580	10,953,185
2025-03-24	8.890	8.940	8.520	8.680	8.570	18,111,900
2025-03-21	8.920	9.040	8.830	8.880	8.767	12,043,873
2025-03-20	8.970	9.060	8.940	8.940	8.826	10,340,656
2025-03-19	9.120	9.130	8.980	9.010	8.896	11,645,000
2025-03-18	9.150	9.160	9.080	9.120	9.004	11,980,300
2025-03-17	9.120	9.220	9.100	9.150	9.034	17,263,416
2025-03-14	8.930	9.110	8.900	9.100	8.984	18,080,219
2025-03-13	9.100	9.150	8.900	8.950	8.836	18,569,627
2025-03-12	9.130	9.170	9.090	9.120	9.004	15,167,451
2025-03-11	9.050	9.170	8.970	9.120	9.004	15,562,794
2025-03-10	9.110	9.240	9.080	9.130	9.014	16,268,445
2025-03-07	9.280	9.290	9.060	9.120	9.004	27,876,245
2025-03-06	9.210	9.400	9.120	9.360	9.241	30,767,990
2025-03-05	9.300	9.370	9.080	9.180	9.063	25,404,682
2025-03-04	9.370	9.370	9.100	9.320	9.202	25,506,718
2025-03-03	9.440	9.780	9.320	9.370	9.251	50,093,168
2025-02-28	9.150	9.690	9.090	9.430	9.310	66,662,050
2025-02-27	9.300	9.370	9.090	9.200	9.083	20,611,099
2025-02-26	9.280	9.410	9.220	9.300	9.182	24,345,435
2025-02-25	9.330	9.400	9.230	9.280	9.162	28,594,289
2025-02-24	9.370	9.790	9.360	9.510	9.389	50,835,064
2025-02-21	9.080	9.500	9.040	9.340	9.221	48,184,298
2025-02-20	9.130	9.130	8.960	9.040	8.925	21,558,084
2025-02-19	9.080	9.120	9.040	9.120	9.004	24,236,806
2025-02-18	9.350	9.400	9.010	9.070	8.955	38,939,336
2025-02-17	9.360	9.590	9.360	9.410	9.290	37,199,765
2025-02-14	9.620	9.870	9.330	9.430	9.310	63,427,476
2025-02-13	8.930	9.810	8.820	9.810	9.685	77,440,076
2025-02-12	8.820	9.030	8.800	8.920	8.807	33,353,621
2025-02-11	8.740	9.050	8.560	8.780	8.668	36,179,925
2025-02-10	8.600	8.740	8.600	8.730	8.619	19,210,958
2025-02-07	8.440	8.700	8.420	8.590	8.481	26,986,752
2025-02-06	8.350	8.460	8.250	8.450	8.343	16,789,989
2025-02-05	8.250	8.380	8.230	8.370	8.264	15,923,658
2025-01-27	8.310	8.390	8.180	8.200	8.096	14,424,058
2025-01-24	8.190	8.250	8.120	8.200	8.096	13,120,568
2025-01-23	8.260	8.390	8.190	8.190	8.086	19,507,199
2025-01-22	8.200	8.250	8.100	8.140	8.037	11,675,900
2025-01-21	8.350	8.460	8.200	8.240	8.135	19,971,065

← NewerPage 7 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.