Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.320 | 3.380 | 3.230 | 3.370 | 3.370 | 5,485,600 |
| 2024-01-23 | 3.280 | 3.310 | 3.120 | 3.310 | 3.310 | 5,049,800 |
| 2024-01-22 | 3.450 | 3.450 | 3.260 | 3.260 | 3.260 | 6,168,000 |
| 2024-01-19 | 3.480 | 3.530 | 3.410 | 3.430 | 3.430 | 3,252,500 |
| 2024-01-18 | 3.470 | 3.530 | 3.360 | 3.520 | 3.520 | 7,607,500 |
| 2024-01-17 | 3.600 | 3.620 | 3.430 | 3.470 | 3.470 | 4,895,450 |
| 2024-01-16 | 3.620 | 3.670 | 3.520 | 3.610 | 3.610 | 4,980,500 |
| 2024-01-15 | 3.650 | 3.650 | 3.600 | 3.630 | 3.630 | 2,099,400 |
| 2024-01-12 | 3.700 | 3.720 | 3.590 | 3.630 | 3.630 | 4,501,300 |
| 2024-01-11 | 3.770 | 3.800 | 3.710 | 3.710 | 3.710 | 3,422,800 |
| 2024-01-10 | 3.700 | 3.810 | 3.580 | 3.760 | 3.760 | 6,607,100 |
| 2024-01-09 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 3,949,300 |
| 2024-01-08 | 3.850 | 3.870 | 3.660 | 3.680 | 3.680 | 8,300,400 |
| 2024-01-05 | 3.870 | 3.950 | 3.830 | 3.850 | 3.850 | 5,499,500 |
| 2024-01-04 | 3.870 | 3.920 | 3.790 | 3.880 | 3.880 | 7,750,600 |
| 2024-01-03 | 3.720 | 3.890 | 3.710 | 3.890 | 3.890 | 12,289,500 |
| 2024-01-02 | 3.690 | 3.780 | 3.620 | 3.700 | 3.700 | 9,984,802 |
| 2023-12-29 | 3.500 | 3.700 | 3.490 | 3.690 | 3.690 | 9,716,300 |
| 2023-12-28 | 3.400 | 3.530 | 3.400 | 3.520 | 3.520 | 6,300,700 |
| 2023-12-27 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 2,053,700 |
| 2023-12-26 | 3.390 | 3.430 | 3.380 | 3.400 | 3.400 | 2,824,800 |
| 2023-12-25 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 2,200,400 |
| 2023-12-22 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 3,415,500 |
| 2023-12-21 | 3.370 | 3.480 | 3.370 | 3.420 | 3.420 | 4,428,700 |
| 2023-12-20 | 3.410 | 3.470 | 3.390 | 3.400 | 3.400 | 3,294,400 |
| 2023-12-19 | 3.310 | 3.430 | 3.310 | 3.410 | 3.410 | 6,504,200 |
| 2023-12-18 | 3.290 | 3.340 | 3.220 | 3.290 | 3.290 | 2,619,600 |
| 2023-12-15 | 3.310 | 3.380 | 3.270 | 3.300 | 3.300 | 4,438,600 |
| 2023-12-14 | 3.210 | 3.310 | 3.160 | 3.290 | 3.290 | 5,027,500 |
| 2023-12-13 | 3.370 | 3.370 | 3.190 | 3.190 | 3.190 | 9,584,668 |
| 2023-12-12 | 3.360 | 3.390 | 3.300 | 3.360 | 3.360 | 4,416,202 |
| 2023-12-11 | 3.420 | 3.440 | 3.320 | 3.320 | 3.320 | 10,187,700 |
| 2023-12-08 | 3.500 | 3.540 | 3.460 | 3.490 | 3.490 | 4,169,100 |
| 2023-12-07 | 3.460 | 3.550 | 3.430 | 3.490 | 3.490 | 5,455,800 |
| 2023-12-06 | 3.320 | 3.490 | 3.310 | 3.450 | 3.450 | 6,971,300 |
| 2023-12-05 | 3.390 | 3.400 | 3.310 | 3.320 | 3.320 | 5,507,700 |
| 2023-12-04 | 3.390 | 3.450 | 3.340 | 3.390 | 3.390 | 5,148,900 |
| 2023-12-01 | 3.370 | 3.440 | 3.360 | 3.380 | 3.380 | 5,004,700 |
| 2023-11-30 | 3.360 | 3.370 | 3.310 | 3.330 | 3.330 | 3,112,900 |
| 2023-11-29 | 3.350 | 3.360 | 3.300 | 3.350 | 3.350 | 4,550,600 |
| 2023-11-28 | 3.310 | 3.420 | 3.290 | 3.360 | 3.360 | 6,380,600 |
| 2023-11-27 | 3.280 | 3.340 | 3.260 | 3.300 | 3.300 | 4,103,600 |
| 2023-11-24 | 3.340 | 3.380 | 3.280 | 3.280 | 3.280 | 6,492,000 |
| 2023-11-23 | 3.420 | 3.430 | 3.280 | 3.340 | 3.340 | 12,860,302 |
| 2023-11-22 | 3.190 | 3.350 | 3.190 | 3.350 | 3.350 | 11,197,200 |
| 2023-11-21 | 3.100 | 3.270 | 3.100 | 3.190 | 3.190 | 9,294,002 |
| 2023-11-20 | 3.110 | 3.170 | 3.100 | 3.110 | 3.110 | 4,190,402 |
| 2023-11-17 | 3.060 | 3.150 | 3.040 | 3.130 | 3.130 | 5,800,600 |
| 2023-11-16 | 3.060 | 3.140 | 3.050 | 3.080 | 3.080 | 7,448,773 |
| 2023-11-15 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 8,758,700 |
| 2023-11-14 | 3.150 | 3.180 | 3.070 | 3.100 | 3.100 | 9,551,600 |
| 2023-11-13 | 3.230 | 3.280 | 3.160 | 3.170 | 3.170 | 10,744,887 |
| 2023-11-10 | 3.160 | 3.300 | 3.090 | 3.250 | 3.250 | 20,724,600 |
| 2023-11-09 | 2.980 | 3.140 | 2.980 | 3.140 | 3.140 | 18,367,406 |
| 2023-11-08 | 2.950 | 3.020 | 2.930 | 2.990 | 2.990 | 5,434,750 |
| 2023-11-07 | 2.940 | 2.960 | 2.910 | 2.950 | 2.950 | 3,750,700 |
| 2023-11-06 | 2.890 | 2.960 | 2.880 | 2.940 | 2.940 | 6,013,506 |
| 2023-11-03 | 2.860 | 2.910 | 2.850 | 2.880 | 2.880 | 5,049,452 |
| 2023-11-02 | 2.910 | 2.910 | 2.870 | 2.870 | 2.870 | 3,511,800 |
| 2023-11-01 | 2.840 | 2.950 | 2.830 | 2.880 | 2.880 | 4,207,600 |
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.