Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.960 | 2.050 | 1.920 | 1.920 | 1.920 | 15,627,747 |
| 2024-04-26 | 1.990 | 2.120 | 1.940 | 2.020 | 2.020 | 18,782,900 |
| 2024-04-25 | 1.850 | 2.050 | 1.850 | 2.040 | 2.040 | 26,619,476 |
| 2024-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,928,400 |
| 2024-04-23 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 468,900 |
| 2024-04-22 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 682,500 |
| 2024-04-19 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 2,343,500 |
| 2024-04-18 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,676,300 |
| 2024-04-17 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1,896,100 |
| 2024-04-16 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,015,200 |
| 2024-04-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 922,100 |
| 2024-04-12 | 2.980 | 3.010 | 2.910 | 2.940 | 2.940 | 2,319,200 |
| 2024-04-11 | 2.880 | 2.970 | 2.870 | 2.950 | 2.950 | 4,761,800 |
| 2024-04-10 | 2.810 | 2.940 | 2.800 | 2.880 | 2.880 | 8,408,500 |
| 2024-04-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,008,709 |
| 2024-04-08 | 2.710 | 2.760 | 2.660 | 2.670 | 2.670 | 3,442,200 |
| 2024-04-03 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 3,393,400 |
| 2024-04-02 | 2.790 | 2.820 | 2.770 | 2.780 | 2.780 | 3,459,700 |
| 2024-04-01 | 2.670 | 2.870 | 2.670 | 2.840 | 2.840 | 10,256,700 |
| 2024-03-29 | 2.880 | 2.880 | 2.740 | 2.810 | 2.810 | 5,672,632 |
| 2024-03-28 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 2,807,202 |
| 2024-03-27 | 2.990 | 2.990 | 2.840 | 2.860 | 2.860 | 5,265,400 |
| 2024-03-26 | 3.000 | 3.040 | 2.980 | 2.990 | 2.990 | 2,999,500 |
| 2024-03-25 | 2.970 | 3.040 | 2.970 | 3.000 | 3.000 | 4,681,310 |
| 2024-03-22 | 3.050 | 3.070 | 2.960 | 2.990 | 2.990 | 7,423,300 |
| 2024-03-21 | 3.040 | 3.100 | 3.020 | 3.040 | 3.040 | 11,113,700 |
| 2024-03-20 | 3.020 | 3.080 | 3.020 | 3.020 | 3.020 | 22,863,100 |
| 2024-03-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,825,900 |
| 2024-03-18 | 3.260 | 3.360 | 3.260 | 3.350 | 3.350 | 5,903,300 |
| 2024-03-15 | 3.210 | 3.260 | 3.210 | 3.260 | 3.260 | 3,335,402 |
| 2024-03-14 | 3.210 | 3.240 | 3.190 | 3.210 | 3.210 | 2,872,816 |
| 2024-03-13 | 3.200 | 3.220 | 3.150 | 3.220 | 3.220 | 3,567,400 |
| 2024-03-12 | 3.270 | 3.280 | 3.160 | 3.180 | 3.180 | 7,201,600 |
| 2024-03-11 | 3.250 | 3.320 | 3.230 | 3.270 | 3.270 | 5,629,400 |
| 2024-03-08 | 3.210 | 3.260 | 3.170 | 3.250 | 3.250 | 6,324,462 |
| 2024-03-07 | 3.240 | 3.290 | 3.150 | 3.170 | 3.170 | 5,224,000 |
| 2024-03-06 | 3.220 | 3.320 | 3.220 | 3.240 | 3.240 | 6,078,600 |
| 2024-03-05 | 3.130 | 3.300 | 3.130 | 3.250 | 3.250 | 9,047,100 |
| 2024-03-04 | 3.040 | 3.170 | 3.020 | 3.140 | 3.140 | 6,555,202 |
| 2024-03-01 | 3.030 | 3.040 | 2.980 | 3.020 | 3.020 | 3,528,700 |
| 2024-02-29 | 2.930 | 3.040 | 2.930 | 3.040 | 3.040 | 4,946,804 |
| 2024-02-28 | 3.170 | 3.190 | 3.010 | 3.010 | 3.010 | 9,645,000 |
| 2024-02-27 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 6,369,802 |
| 2024-02-26 | 3.160 | 3.220 | 3.150 | 3.180 | 3.180 | 6,561,886 |
| 2024-02-23 | 3.080 | 3.120 | 2.960 | 3.120 | 3.120 | 5,928,600 |
| 2024-02-22 | 3.060 | 3.100 | 3.040 | 3.070 | 3.070 | 2,968,300 |
| 2024-02-21 | 3.020 | 3.130 | 2.990 | 3.080 | 3.080 | 5,260,432 |
| 2024-02-20 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 3,382,900 |
| 2024-02-19 | 2.940 | 3.040 | 2.930 | 2.990 | 2.990 | 4,062,804 |
| 2024-02-08 | 2.710 | 2.910 | 2.710 | 2.910 | 2.910 | 5,900,900 |
| 2024-02-07 | 2.640 | 2.770 | 2.630 | 2.770 | 2.770 | 8,022,770 |
| 2024-02-06 | 2.570 | 2.760 | 2.570 | 2.640 | 2.640 | 9,424,300 |
| 2024-02-05 | 2.710 | 2.760 | 2.710 | 2.710 | 2.710 | 3,243,400 |
| 2024-02-02 | 2.930 | 2.930 | 2.850 | 2.850 | 2.850 | 4,383,600 |
| 2024-02-01 | 3.090 | 3.110 | 3.000 | 3.000 | 3.000 | 6,267,000 |
| 2024-01-31 | 3.320 | 3.320 | 3.150 | 3.160 | 3.160 | 10,010,600 |
| 2024-01-30 | 3.080 | 3.160 | 3.030 | 3.160 | 3.160 | 4,128,552 |
| 2024-01-29 | 3.270 | 3.270 | 3.120 | 3.120 | 3.120 | 7,354,700 |
| 2024-01-26 | 3.380 | 3.380 | 3.250 | 3.280 | 3.280 | 5,911,000 |
| 2024-01-25 | 3.370 | 3.410 | 3.340 | 3.390 | 3.390 | 3,949,100 |
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.