Zhejiang Construction Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.660 | 8.910 | 8.650 | 8.860 | 8.747 | 27,890,026 |
| 2024-10-24 | 8.830 | 8.830 | 8.630 | 8.650 | 8.540 | 19,778,200 |
| 2024-10-23 | 8.780 | 8.980 | 8.770 | 8.820 | 8.708 | 28,345,975 |
| 2024-10-22 | 8.710 | 8.830 | 8.640 | 8.790 | 8.678 | 27,166,795 |
| 2024-10-21 | 8.780 | 8.850 | 8.690 | 8.730 | 8.619 | 33,224,646 |
| 2024-10-18 | 8.760 | 8.950 | 8.550 | 8.840 | 8.728 | 37,760,976 |
| 2024-10-17 | 9.170 | 9.170 | 8.780 | 8.790 | 8.678 | 42,609,100 |
| 2024-10-16 | 8.750 | 9.280 | 8.720 | 9.110 | 8.994 | 55,067,359 |
| 2024-10-15 | 8.960 | 9.120 | 8.810 | 8.820 | 8.708 | 40,127,244 |
| 2024-10-14 | 9.040 | 9.190 | 8.770 | 9.150 | 9.034 | 53,003,708 |
| 2024-10-11 | 8.800 | 9.050 | 8.560 | 8.660 | 8.550 | 32,535,127 |
| 2024-10-10 | 8.600 | 9.230 | 8.460 | 8.910 | 8.797 | 52,887,106 |
| 2024-10-09 | 9.300 | 9.300 | 8.660 | 8.660 | 8.550 | 50,557,896 |
| 2024-10-08 | 10.260 | 10.260 | 9.190 | 9.620 | 9.498 | 82,683,789 |
| 2024-09-30 | 8.920 | 9.350 | 8.680 | 9.330 | 9.212 | 78,019,419 |
| 2024-09-27 | 8.330 | 8.660 | 8.250 | 8.500 | 8.392 | 51,978,902 |
| 2024-09-26 | 7.770 | 8.180 | 7.760 | 8.150 | 8.046 | 39,293,199 |
| 2024-09-25 | 7.790 | 8.080 | 7.780 | 7.820 | 7.721 | 33,223,846 |
| 2024-09-24 | 7.760 | 7.840 | 7.570 | 7.790 | 7.691 | 28,350,956 |
| 2024-09-23 | 7.600 | 7.810 | 7.530 | 7.710 | 7.612 | 21,866,845 |
| 2024-09-20 | 7.430 | 7.780 | 7.390 | 7.640 | 7.543 | 24,815,444 |
| 2024-09-19 | 7.350 | 7.530 | 7.340 | 7.460 | 7.365 | 13,832,656 |
| 2024-09-18 | 7.220 | 7.360 | 7.130 | 7.320 | 7.227 | 10,209,369 |
| 2024-09-13 | 7.350 | 7.420 | 7.230 | 7.240 | 7.148 | 8,238,306 |
| 2024-09-12 | 7.380 | 7.460 | 7.340 | 7.340 | 7.247 | 7,019,375 |
| 2024-09-11 | 7.300 | 7.440 | 7.250 | 7.340 | 7.247 | 6,322,099 |
| 2024-09-10 | 7.320 | 7.370 | 7.210 | 7.340 | 7.247 | 7,107,600 |
| 2024-09-09 | 7.230 | 7.350 | 7.190 | 7.290 | 7.197 | 7,112,000 |
| 2024-09-06 | 7.430 | 7.470 | 7.290 | 7.290 | 7.197 | 9,220,100 |
| 2024-09-05 | 7.390 | 7.500 | 7.390 | 7.430 | 7.336 | 8,254,400 |
| 2024-09-04 | 7.380 | 7.490 | 7.350 | 7.380 | 7.286 | 7,950,900 |
| 2024-09-03 | 7.360 | 7.500 | 7.350 | 7.430 | 7.336 | 8,942,600 |
| 2024-09-02 | 7.550 | 7.590 | 7.360 | 7.370 | 7.276 | 13,519,878 |
| 2024-08-30 | 7.500 | 7.800 | 7.440 | 7.600 | 7.503 | 21,987,528 |
| 2024-08-29 | 7.510 | 7.590 | 7.410 | 7.500 | 7.405 | 13,019,525 |
| 2024-08-28 | 7.620 | 7.630 | 7.460 | 7.560 | 7.464 | 15,071,414 |
| 2024-08-27 | 7.350 | 7.900 | 7.280 | 7.700 | 7.602 | 28,111,515 |
| 2024-08-26 | 7.500 | 7.540 | 7.390 | 7.410 | 7.316 | 13,003,648 |
| 2024-08-23 | 7.220 | 7.770 | 7.150 | 7.550 | 7.454 | 19,925,086 |
| 2024-08-22 | 7.260 | 7.430 | 7.220 | 7.220 | 7.128 | 13,433,300 |
| 2024-08-21 | 7.330 | 7.340 | 7.240 | 7.250 | 7.158 | 8,823,809 |
| 2024-08-20 | 7.500 | 7.520 | 7.300 | 7.330 | 7.237 | 13,416,700 |
| 2024-08-19 | 7.610 | 7.690 | 7.510 | 7.520 | 7.425 | 12,246,900 |
| 2024-08-16 | 7.910 | 7.920 | 7.670 | 7.670 | 7.573 | 17,849,900 |
| 2024-08-15 | 7.840 | 7.950 | 7.710 | 7.930 | 7.829 | 23,742,800 |
| 2024-08-14 | 7.890 | 8.220 | 7.830 | 7.920 | 7.819 | 33,781,200 |
| 2024-08-13 | 7.720 | 7.760 | 7.510 | 7.740 | 7.642 | 16,574,356 |
| 2024-08-12 | 7.930 | 8.020 | 7.670 | 7.710 | 7.612 | 22,031,367 |
| 2024-08-09 | 7.900 | 8.130 | 7.870 | 7.980 | 7.879 | 26,647,898 |
| 2024-08-08 | 7.900 | 8.040 | 7.840 | 7.950 | 7.800 | 18,034,600 |
| 2024-08-07 | 8.030 | 8.070 | 7.910 | 7.930 | 7.780 | 21,061,440 |
| 2024-08-06 | 8.050 | 8.170 | 7.910 | 8.150 | 7.996 | 35,064,400 |
| 2024-08-05 | 8.000 | 8.260 | 7.930 | 7.980 | 7.829 | 36,657,985 |
| 2024-08-02 | 8.370 | 8.400 | 8.060 | 8.080 | 7.927 | 57,131,128 |
| 2024-08-01 | 7.890 | 8.440 | 7.800 | 8.440 | 8.280 | 57,619,547 |
| 2024-07-31 | 7.440 | 7.690 | 7.390 | 7.670 | 7.525 | 17,212,521 |
| 2024-07-30 | 7.340 | 7.470 | 7.300 | 7.440 | 7.299 | 9,391,467 |
| 2024-07-29 | 7.330 | 7.380 | 7.220 | 7.350 | 7.211 | 8,373,000 |
| 2024-07-26 | 7.220 | 7.400 | 7.220 | 7.330 | 7.191 | 9,652,300 |
| 2024-07-25 | 7.170 | 7.300 | 7.100 | 7.230 | 7.093 | 9,947,487 |
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.