Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 1,896,000 |
| 2024-07-25 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 2,447,306 |
| 2024-07-24 | 1.610 | 1.630 | 1.580 | 1.600 | 1.600 | 3,528,518 |
| 2024-07-23 | 1.680 | 1.680 | 1.610 | 1.630 | 1.630 | 7,173,018 |
| 2024-07-22 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 7,664,318 |
| 2024-07-19 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 994,100 |
| 2024-07-18 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 1,745,900 |
| 2024-07-17 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 1,583,141 |
| 2024-07-16 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 1,991,500 |
| 2024-07-15 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 1,356,100 |
| 2024-07-12 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 2,831,900 |
| 2024-07-11 | 1.580 | 1.620 | 1.550 | 1.610 | 1.610 | 2,581,432 |
| 2024-07-10 | 1.580 | 1.610 | 1.560 | 1.570 | 1.570 | 1,574,102 |
| 2024-07-09 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 2,926,900 |
| 2024-07-08 | 1.650 | 1.660 | 1.580 | 1.600 | 1.600 | 5,900,800 |
| 2024-07-05 | 1.580 | 1.660 | 1.560 | 1.660 | 1.660 | 6,691,032 |
| 2024-07-04 | 1.540 | 1.600 | 1.540 | 1.580 | 1.580 | 4,649,432 |
| 2024-07-03 | 1.510 | 1.560 | 1.500 | 1.560 | 1.560 | 5,140,700 |
| 2024-07-02 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 3,176,000 |
| 2024-07-01 | 1.560 | 1.560 | 1.480 | 1.500 | 1.500 | 3,217,000 |
| 2024-06-28 | 1.540 | 1.600 | 1.530 | 1.550 | 1.550 | 3,310,500 |
| 2024-06-27 | 1.560 | 1.600 | 1.540 | 1.540 | 1.540 | 2,590,300 |
| 2024-06-26 | 1.570 | 1.610 | 1.510 | 1.560 | 1.560 | 4,356,153 |
| 2024-06-25 | 1.640 | 1.660 | 1.570 | 1.590 | 1.590 | 5,012,800 |
| 2024-06-24 | 1.670 | 1.720 | 1.600 | 1.610 | 1.610 | 8,405,138 |
| 2024-06-21 | 1.590 | 1.670 | 1.570 | 1.670 | 1.670 | 7,838,502 |
| 2024-06-20 | 1.620 | 1.630 | 1.580 | 1.590 | 1.590 | 3,506,100 |
| 2024-06-19 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 4,404,200 |
| 2024-06-18 | 1.650 | 1.720 | 1.630 | 1.640 | 1.640 | 6,205,900 |
| 2024-06-17 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 8,085,500 |
| 2024-06-14 | 1.690 | 1.790 | 1.620 | 1.630 | 1.630 | 15,278,502 |
| 2024-06-13 | 1.630 | 1.700 | 1.590 | 1.700 | 1.700 | 15,952,428 |
| 2024-06-12 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 7,581,102 |
| 2024-06-11 | 1.540 | 1.540 | 1.490 | 1.540 | 1.540 | 7,830,816 |
| 2024-06-07 | 1.440 | 1.470 | 1.420 | 1.470 | 1.470 | 5,704,400 |
| 2024-06-06 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 8,166,200 |
| 2024-06-05 | 1.470 | 1.530 | 1.470 | 1.470 | 1.470 | 3,964,902 |
| 2024-06-04 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 7,565,630 |
| 2024-06-03 | 1.580 | 1.580 | 1.510 | 1.530 | 1.530 | 12,696,720 |
| 2024-05-31 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 3,528,300 |
| 2024-05-30 | 1.440 | 1.510 | 1.430 | 1.430 | 1.430 | 8,855,247 |
| 2024-05-29 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 8,071,900 |
| 2024-05-28 | 1.560 | 1.660 | 1.540 | 1.590 | 1.590 | 12,269,478 |
| 2024-05-27 | 1.620 | 1.690 | 1.620 | 1.620 | 1.620 | 10,496,516 |
| 2024-05-24 | 1.880 | 1.880 | 1.700 | 1.710 | 1.710 | 27,808,510 |
| 2024-05-23 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 5,075,678 |
| 2024-05-22 | 1.670 | 1.700 | 1.620 | 1.700 | 1.700 | 7,121,378 |
| 2024-05-21 | 1.530 | 1.620 | 1.520 | 1.620 | 1.620 | 18,751,336 |
| 2024-05-20 | 1.470 | 1.540 | 1.450 | 1.540 | 1.540 | 20,352,400 |
| 2024-05-17 | 1.470 | 1.470 | 1.350 | 1.470 | 1.470 | 21,440,700 |
| 2024-05-16 | 1.300 | 1.400 | 1.270 | 1.400 | 1.400 | 17,876,000 |
| 2024-05-15 | 1.250 | 1.330 | 1.210 | 1.330 | 1.330 | 35,355,178 |
| 2024-05-14 | 1.270 | 1.410 | 1.270 | 1.270 | 1.270 | 44,499,178 |
| 2024-05-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 903,000 |
| 2024-05-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,994,100 |
| 2024-05-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,576,900 |
| 2024-05-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,116,700 |
| 2024-05-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,148,500 |
| 2024-05-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,590,600 |
| 2024-04-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,904,700 |
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.