Zhejiang Construction Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.360	8.380	8.200	8.310	8.204	10,416,800
2025-01-17	8.250	8.310	8.170	8.270	8.165	11,383,900
2025-01-16	8.330	8.350	8.200	8.270	8.165	14,914,229
2025-01-15	8.300	8.320	8.140	8.230	8.125	13,395,300
2025-01-14	8.050	8.270	8.020	8.260	8.155	17,183,354
2025-01-13	7.860	8.030	7.760	7.990	7.889	13,711,966
2025-01-10	8.240	8.290	7.940	7.940	7.839	14,727,399
2025-01-09	8.150	8.250	8.120	8.200	8.096	11,805,400
2025-01-08	8.280	8.310	8.010	8.200	8.096	16,329,699
2025-01-07	8.230	8.300	8.160	8.300	8.195	12,575,867
2025-01-06	8.250	8.300	8.020	8.210	8.106	15,392,345
2025-01-03	8.600	8.690	8.160	8.190	8.086	23,415,300
2025-01-02	8.790	8.900	8.530	8.600	8.491	19,738,639
2024-12-31	9.020	9.100	8.780	8.780	8.668	16,736,643
2024-12-30	9.160	9.230	8.980	9.000	8.886	16,870,657
2024-12-27	9.120	9.280	9.060	9.200	9.083	16,735,417
2024-12-26	9.100	9.250	9.080	9.120	9.004	15,086,091
2024-12-25	9.430	9.430	9.040	9.100	8.984	23,458,210
2024-12-24	9.310	9.450	9.280	9.410	9.290	14,671,355
2024-12-23	9.660	9.680	9.260	9.280	9.162	22,797,916
2024-12-20	9.700	9.740	9.610	9.660	9.537	18,814,600
2024-12-19	9.620	9.720	9.530	9.670	9.547	18,464,582
2024-12-18	9.800	9.820	9.660	9.700	9.577	18,170,783
2024-12-17	10.050	10.070	9.670	9.680	9.557	30,949,773
2024-12-16	10.140	10.230	10.010	10.060	9.932	26,531,937
2024-12-13	10.500	10.580	10.170	10.170	10.041	40,445,136
2024-12-12	10.670	10.740	10.420	10.590	10.455	37,085,609
2024-12-11	10.550	10.740	10.550	10.690	10.554	38,999,764
2024-12-10	11.200	11.200	10.600	10.630	10.495	74,174,352
2024-12-09	10.420	11.180	10.420	10.800	10.663	80,973,097
2024-12-06	10.330	11.000	10.330	10.660	10.525	96,797,760
2024-12-05	9.950	10.080	9.940	10.040	9.912	30,720,276
2024-12-04	10.480	10.490	10.010	10.030	9.903	47,958,014
2024-12-03	10.190	10.450	10.070	10.360	10.228	56,139,481
2024-12-02	9.940	10.300	9.920	10.190	10.061	51,526,055
2024-11-29	9.850	10.180	9.790	10.010	9.883	57,404,276
2024-11-28	10.100	10.280	9.910	9.940	9.814	60,408,656
2024-11-27	10.120	10.260	9.870	10.160	10.031	89,737,226
2024-11-26	11.550	11.780	10.720	10.720	10.584	107,406,094
2024-11-25	13.880	13.880	11.580	11.910	11.759	195,872,322
2024-11-22	12.620	12.620	12.620	12.620	12.460	8,395,073
2024-11-21	11.470	11.470	11.470	11.470	11.324	3,504,480
2024-11-20	10.430	10.430	10.430	10.430	10.298	6,026,690
2024-11-19	9.480	9.480	9.480	9.480	9.360	0
2024-11-18	9.480	9.480	9.480	9.480	9.360	0
2024-11-15	9.480	9.480	9.480	9.480	9.360	0
2024-11-14	9.480	9.480	9.480	9.480	9.360	0
2024-11-13	9.480	9.480	9.480	9.480	9.360	0
2024-11-12	9.480	9.480	9.480	9.480	9.360	0
2024-11-11	9.480	9.480	9.480	9.480	9.360	0
2024-11-08	9.480	9.480	9.480	9.480	9.360	0
2024-11-07	9.480	9.480	9.480	9.480	9.360	0
2024-11-06	9.480	9.480	9.480	9.480	9.360	0
2024-11-05	9.190	9.750	9.190	9.480	9.360	61,276,714
2024-11-04	8.990	9.070	8.820	9.060	8.945	21,220,046
2024-11-01	9.090	9.180	8.780	8.900	8.787	32,554,289
2024-10-31	8.850	9.260	8.850	9.110	8.994	45,537,799
2024-10-30	8.720	8.990	8.700	8.850	8.738	25,805,846
2024-10-29	9.090	9.100	8.730	8.740	8.629	31,127,690
2024-10-28	8.850	9.070	8.800	9.050	8.935	29,026,938

← NewerPage 8 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.