Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.250 | 3.300 | 3.090 | 3.260 | 3.260 | 12,551,800 |
| 2026-10-22 | 3.220 | 3.440 | 3.210 | 3.230 | 3.230 | 16,183,800 |
| 2026-10-21 | 3.360 | 3.380 | 3.190 | 3.230 | 3.230 | 11,686,500 |
| 2026-10-20 | 3.310 | 3.350 | 3.280 | 3.340 | 3.340 | 4,697,010 |
| 2026-10-19 | 3.370 | 3.380 | 3.290 | 3.320 | 3.320 | 8,173,800 |
| 2026-10-16 | 3.410 | 3.420 | 3.340 | 3.380 | 3.380 | 5,749,400 |
| 2026-10-15 | 3.390 | 3.410 | 3.290 | 3.350 | 3.350 | 7,528,300 |
| 2026-10-14 | 3.540 | 3.570 | 3.420 | 3.430 | 3.430 | 6,853,004 |
| 2026-10-13 | 3.450 | 3.580 | 3.350 | 3.530 | 3.530 | 11,549,425 |
| 2026-10-12 | 3.500 | 3.560 | 3.450 | 3.470 | 3.470 | 11,920,800 |
| 2026-10-09 | 3.530 | 3.570 | 3.330 | 3.500 | 3.500 | 15,067,900 |
| 2026-10-08 | 3.640 | 3.680 | 3.450 | 3.540 | 3.540 | 8,167,200 |
| 2026-09-30 | 3.660 | 3.670 | 3.580 | 3.620 | 3.620 | 5,240,300 |
| 2026-09-29 | 3.640 | 3.740 | 3.600 | 3.630 | 3.630 | 5,955,100 |
| 2026-09-28 | 3.760 | 3.770 | 3.580 | 3.650 | 3.650 | 5,578,100 |
| 2026-09-24 | 3.750 | 3.810 | 3.730 | 3.740 | 3.740 | 3,665,800 |
| 2026-09-23 | 3.750 | 3.830 | 3.710 | 3.770 | 3.770 | 7,340,700 |
| 2026-09-22 | 3.760 | 3.770 | 3.710 | 3.730 | 3.730 | 3,871,773 |
| 2026-09-21 | 3.790 | 3.790 | 3.710 | 3.750 | 3.750 | 9,184,200 |
| 2026-09-18 | 3.740 | 3.790 | 3.710 | 3.790 | 3.790 | 6,240,200 |
| 2026-09-17 | 3.760 | 3.760 | 3.680 | 3.710 | 3.710 | 5,957,900 |
| 2026-09-16 | 3.810 | 3.810 | 3.710 | 3.740 | 3.740 | 9,893,100 |
| 2026-09-15 | 3.840 | 3.930 | 3.780 | 3.800 | 3.800 | 12,439,100 |
| 2026-09-14 | 3.850 | 3.900 | 3.810 | 3.830 | 3.830 | 6,436,600 |
| 2026-09-11 | 3.890 | 3.960 | 3.790 | 3.890 | 3.890 | 12,070,900 |
| 2026-09-10 | 4.000 | 4.010 | 3.910 | 3.910 | 3.910 | 9,080,100 |
| 2026-09-09 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 7,269,700 |
| 2026-09-08 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 7,553,500 |
| 2026-09-07 | 3.990 | 4.060 | 3.960 | 4.000 | 4.000 | 7,493,409 |
| 2026-09-04 | 4.180 | 4.180 | 3.990 | 4.030 | 4.030 | 13,813,410 |
| 2026-09-03 | 4.200 | 4.270 | 4.130 | 4.130 | 4.130 | 7,065,600 |
| 2026-09-02 | 4.300 | 4.330 | 4.110 | 4.180 | 4.180 | 10,820,300 |
| 2026-09-01 | 4.150 | 4.570 | 4.100 | 4.340 | 4.340 | 18,337,100 |
| 2026-08-31 | 4.270 | 4.410 | 4.140 | 4.190 | 4.190 | 16,627,000 |
| 2026-08-27 | 4.280 | 4.400 | 4.250 | 4.320 | 4.320 | 5,227,300 |
| 2026-08-26 | 4.380 | 4.380 | 4.230 | 4.290 | 4.290 | 10,195,800 |
| 2026-08-25 | 4.470 | 4.480 | 4.270 | 4.380 | 4.380 | 9,480,100 |
| 2026-08-24 | 4.660 | 4.770 | 4.390 | 4.450 | 4.450 | 12,699,052 |
| 2026-08-21 | 4.310 | 4.710 | 4.310 | 4.660 | 4.660 | 13,005,408 |
| 2026-08-20 | 4.150 | 4.450 | 4.140 | 4.400 | 4.400 | 11,647,200 |
| 2026-08-19 | 4.280 | 4.300 | 4.100 | 4.140 | 4.140 | 7,931,917 |
| 2026-08-18 | 4.350 | 4.360 | 4.210 | 4.290 | 4.290 | 8,455,200 |
| 2026-08-17 | 4.100 | 4.400 | 4.070 | 4.310 | 4.310 | 11,431,700 |
| 2026-08-14 | 4.000 | 4.250 | 4.000 | 4.140 | 4.140 | 9,221,917 |
| 2026-08-13 | 4.100 | 4.120 | 3.960 | 4.000 | 4.000 | 14,980,405 |
| 2026-08-12 | 3.800 | 3.860 | 3.760 | 3.770 | 3.770 | 6,120,417 |
| 2026-08-11 | 3.830 | 3.930 | 3.780 | 3.810 | 3.810 | 3,326,800 |
| 2026-08-10 | 3.760 | 3.850 | 3.680 | 3.800 | 3.800 | 4,162,300 |
| 2026-08-07 | 3.750 | 3.810 | 3.700 | 3.760 | 3.760 | 4,901,500 |
| 2026-08-06 | 3.590 | 3.830 | 3.530 | 3.800 | 3.800 | 7,752,400 |
| 2026-08-05 | 3.490 | 3.630 | 3.480 | 3.590 | 3.590 | 4,840,100 |
| 2026-08-04 | 3.440 | 3.550 | 3.390 | 3.490 | 3.490 | 4,069,000 |
| 2026-08-03 | 3.440 | 3.460 | 3.380 | 3.440 | 3.440 | 3,692,200 |
| 2026-07-31 | 3.430 | 3.500 | 3.430 | 3.450 | 3.450 | 2,916,800 |
| 2026-07-30 | 3.530 | 3.530 | 3.380 | 3.420 | 3.420 | 3,073,000 |
| 2026-07-29 | 3.530 | 3.550 | 3.500 | 3.530 | 3.530 | 1,836,400 |
| 2026-07-28 | 3.540 | 3.570 | 3.490 | 3.530 | 3.530 | 1,911,600 |
| 2026-07-27 | 3.560 | 3.570 | 3.490 | 3.560 | 3.560 | 4,493,000 |
| 2026-07-24 | 3.410 | 3.610 | 3.390 | 3.560 | 3.560 | 3,935,900 |
| 2026-07-23 | 3.420 | 3.430 | 3.370 | 3.430 | 3.430 | 2,531,800 |
Page 1 of 21 · 1,211 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.