Zhejiang Construction Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.400 | 7.480 | 7.300 | 7.350 | 7.350 | 7,712,562 |
| 2026-10-16 | 7.550 | 7.550 | 7.360 | 7.440 | 7.440 | 10,836,070 |
| 2026-10-15 | 7.410 | 7.500 | 7.330 | 7.370 | 7.370 | 8,110,106 |
| 2026-10-14 | 7.500 | 7.580 | 7.450 | 7.500 | 7.500 | 7,186,800 |
| 2026-10-13 | 7.500 | 7.630 | 7.440 | 7.550 | 7.550 | 9,781,000 |
| 2026-10-12 | 7.610 | 7.650 | 7.510 | 7.570 | 7.570 | 10,671,151 |
| 2026-10-09 | 7.640 | 7.750 | 7.560 | 7.660 | 7.660 | 17,255,956 |
| 2026-10-08 | 7.600 | 7.680 | 7.530 | 7.550 | 7.550 | 16,168,514 |
| 2026-09-30 | 7.450 | 7.890 | 7.280 | 7.680 | 7.680 | 26,487,112 |
| 2026-09-29 | 7.260 | 7.550 | 7.250 | 7.390 | 7.390 | 13,019,600 |
| 2026-09-28 | 7.240 | 7.280 | 7.200 | 7.250 | 7.250 | 7,827,149 |
| 2026-09-24 | 7.280 | 7.430 | 7.210 | 7.230 | 7.230 | 13,400,665 |
| 2026-09-23 | 7.310 | 7.670 | 7.290 | 7.370 | 7.370 | 22,665,068 |
| 2026-09-22 | 7.390 | 7.440 | 7.310 | 7.310 | 7.310 | 7,876,232 |
| 2026-09-21 | 7.260 | 7.450 | 7.250 | 7.420 | 7.420 | 11,574,474 |
| 2026-09-18 | 7.130 | 7.270 | 7.130 | 7.250 | 7.250 | 7,905,485 |
| 2026-09-17 | 7.130 | 7.150 | 7.070 | 7.130 | 7.130 | 5,553,000 |
| 2026-09-16 | 7.120 | 7.160 | 7.000 | 7.160 | 7.160 | 7,210,573 |
| 2026-09-15 | 7.290 | 7.320 | 7.100 | 7.110 | 7.110 | 8,469,500 |
| 2026-09-14 | 7.260 | 7.350 | 7.220 | 7.290 | 7.290 | 6,750,700 |
| 2026-09-11 | 7.410 | 7.460 | 7.260 | 7.280 | 7.280 | 11,712,063 |
| 2026-09-10 | 7.420 | 7.550 | 7.400 | 7.480 | 7.480 | 9,766,826 |
| 2026-09-09 | 7.600 | 7.650 | 7.480 | 7.490 | 7.490 | 14,847,985 |
| 2026-09-08 | 7.450 | 7.650 | 7.440 | 7.620 | 7.620 | 14,331,676 |
| 2026-09-07 | 7.510 | 7.670 | 7.480 | 7.510 | 7.510 | 19,384,056 |
| 2026-09-04 | 7.570 | 7.860 | 7.500 | 7.650 | 7.650 | 38,075,987 |
| 2026-09-03 | 7.390 | 8.120 | 7.350 | 7.700 | 7.700 | 50,558,652 |
| 2026-09-02 | 7.430 | 7.430 | 7.290 | 7.380 | 7.380 | 9,362,378 |
| 2026-09-01 | 7.340 | 7.500 | 7.280 | 7.460 | 7.460 | 11,287,900 |
| 2026-08-31 | 7.500 | 7.580 | 7.350 | 7.370 | 7.370 | 13,492,322 |
| 2026-08-28 | 7.190 | 7.550 | 7.150 | 7.390 | 7.390 | 17,328,633 |
| 2026-08-27 | 7.250 | 7.270 | 7.120 | 7.200 | 7.200 | 7,581,083 |
| 2026-08-26 | 7.240 | 7.310 | 7.200 | 7.270 | 7.270 | 7,374,308 |
| 2026-08-25 | 7.070 | 7.210 | 7.010 | 7.200 | 7.200 | 9,904,400 |
| 2026-08-24 | 7.070 | 7.120 | 7.000 | 7.040 | 7.040 | 6,900,301 |
| 2026-08-21 | 7.210 | 7.240 | 6.980 | 7.090 | 7.090 | 12,510,215 |
| 2026-08-20 | 7.190 | 7.330 | 7.180 | 7.260 | 7.260 | 10,105,725 |
| 2026-08-19 | 7.150 | 7.280 | 7.120 | 7.140 | 7.140 | 9,351,867 |
| 2026-08-18 | 7.460 | 7.490 | 7.200 | 7.220 | 7.220 | 11,259,891 |
| 2026-08-17 | 7.260 | 7.360 | 7.200 | 7.330 | 7.330 | 9,921,230 |
| 2026-08-14 | 7.300 | 7.320 | 7.180 | 7.190 | 7.190 | 8,510,475 |
| 2026-08-13 | 7.300 | 7.370 | 7.190 | 7.300 | 7.300 | 11,161,000 |
| 2026-08-12 | 7.260 | 7.350 | 7.230 | 7.320 | 7.320 | 10,790,922 |
| 2026-08-11 | 7.280 | 7.310 | 7.100 | 7.260 | 7.260 | 8,255,900 |
| 2026-08-10 | 7.200 | 7.330 | 7.140 | 7.280 | 7.280 | 12,140,510 |
| 2026-08-07 | 7.220 | 7.270 | 7.070 | 7.130 | 7.130 | 11,596,355 |
| 2026-08-06 | 7.290 | 7.340 | 7.160 | 7.250 | 7.250 | 11,975,024 |
| 2026-08-05 | 7.360 | 7.420 | 7.260 | 7.300 | 7.300 | 10,917,024 |
| 2026-08-04 | 7.540 | 7.550 | 7.370 | 7.380 | 7.380 | 12,305,200 |
| 2026-08-03 | 7.400 | 7.550 | 7.360 | 7.540 | 7.540 | 11,596,100 |
| 2026-07-31 | 7.340 | 7.480 | 7.320 | 7.400 | 7.400 | 16,589,322 |
| 2026-07-30 | 7.260 | 7.590 | 7.230 | 7.490 | 7.490 | 20,834,629 |
| 2026-07-29 | 7.040 | 7.290 | 7.010 | 7.260 | 7.260 | 14,420,600 |
| 2026-07-28 | 6.970 | 7.050 | 6.900 | 7.050 | 7.050 | 8,269,800 |
| 2026-07-27 | 6.870 | 7.160 | 6.870 | 7.020 | 7.020 | 10,861,300 |
| 2026-07-24 | 7.000 | 7.050 | 6.860 | 6.860 | 6.860 | 8,004,700 |
| 2026-07-23 | 6.880 | 7.050 | 6.870 | 7.050 | 7.050 | 9,846,317 |
| 2026-07-22 | 6.920 | 6.950 | 6.760 | 6.910 | 6.910 | 13,046,329 |
| 2026-07-21 | 6.940 | 7.070 | 6.920 | 6.970 | 6.970 | 13,774,642 |
| 2026-07-20 | 6.850 | 7.000 | 6.840 | 6.950 | 6.950 | 14,266,580 |
Page 1 of 5 · 242 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.