Zhejiang Reclaim Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.870	2.880	2.840	2.840	2.840	2,584,792
2023-10-30	2.860	2.900	2.840	2.860	2.860	5,138,268
2023-10-27	2.900	2.910	2.860	2.890	2.890	4,614,899
2023-10-26	2.900	2.940	2.870	2.900	2.900	7,696,900
2023-10-25	3.000	3.000	2.930	2.950	2.950	13,722,485
2023-10-24	2.860	2.880	2.820	2.860	2.860	2,819,602
2023-10-23	2.840	2.970	2.810	2.870	2.870	9,270,499
2023-10-20	2.770	2.830	2.750	2.830	2.830	2,458,200
2023-10-19	2.820	2.830	2.750	2.770	2.770	1,957,500
2023-10-18	2.840	2.850	2.770	2.790	2.790	2,860,099
2023-10-17	2.840	2.850	2.810	2.840	2.840	1,416,800
2023-10-16	2.900	2.900	2.830	2.840	2.840	3,808,300
2023-10-13	2.860	2.930	2.840	2.900	2.900	4,046,700
2023-10-12	2.880	2.880	2.840	2.870	2.870	1,398,000
2023-10-11	2.870	2.900	2.830	2.860	2.860	2,998,400
2023-10-10	2.910	2.940	2.860	2.860	2.860	3,595,770
2023-10-09	2.920	2.930	2.870	2.890	2.890	2,843,202
2023-09-28	2.960	2.980	2.920	2.940	2.940	2,730,400
2023-09-27	2.990	3.010	2.930	2.940	2.940	8,069,152
2023-09-26	2.860	2.980	2.840	2.980	2.980	13,517,850
2023-09-25	2.850	2.900	2.820	2.840	2.840	2,925,600
2023-09-22	2.820	2.910	2.770	2.840	2.840	5,268,500
2023-09-21	2.920	2.920	2.800	2.810	2.810	6,297,398
2023-09-20	2.750	2.880	2.730	2.880	2.880	6,335,600
2023-09-19	2.760	2.770	2.730	2.740	2.740	2,632,100
2023-09-18	2.770	2.800	2.760	2.770	2.770	2,112,200
2023-09-15	2.790	2.810	2.710	2.800	2.800	3,753,498
2023-09-14	2.820	2.820	2.760	2.790	2.790	1,405,498
2023-09-13	2.770	2.820	2.750	2.800	2.800	2,630,998
2023-09-12	2.800	2.800	2.770	2.770	2.770	944,800
2023-09-11	2.780	2.810	2.780	2.790	2.790	1,001,000
2023-09-08	2.770	2.820	2.720	2.800	2.800	2,602,002
2023-09-07	2.830	2.830	2.760	2.770	2.770	1,902,000
2023-09-06	2.870	2.870	2.800	2.820	2.820	1,538,800
2023-09-05	2.890	2.890	2.820	2.840	2.840	2,328,700
2023-09-04	2.870	2.890	2.830	2.890	2.890	2,112,700
2023-09-01	2.930	2.940	2.850	2.860	2.860	5,042,000
2023-08-31	2.890	2.900	2.850	2.880	2.880	1,711,200
2023-08-30	2.900	2.940	2.860	2.900	2.900	4,019,500
2023-08-29	2.870	2.980	2.850	2.950	2.950	8,329,121
2023-08-28	2.750	2.850	2.710	2.850	2.850	6,494,470
2023-08-25	2.670	2.710	2.620	2.710	2.710	2,915,000
2023-08-24	2.670	2.690	2.640	2.670	2.670	2,766,202
2023-08-23	2.720	2.720	2.660	2.680	2.680	1,737,500
2023-08-22	2.770	2.780	2.690	2.720	2.720	3,340,900
2023-08-21	2.800	2.820	2.760	2.780	2.780	2,245,200
2023-08-18	2.790	2.850	2.770	2.800	2.800	2,467,670
2023-08-17	2.780	2.800	2.750	2.790	2.790	1,800,900
2023-08-16	2.790	2.820	2.750	2.790	2.790	2,265,700
2023-08-15	2.780	2.830	2.760	2.770	2.770	1,993,300
2023-08-14	2.730	2.840	2.700	2.780	2.780	3,565,500
2023-08-11	2.830	2.830	2.710	2.750	2.750	3,915,902
2023-08-10	2.850	2.860	2.800	2.830	2.830	2,066,700
2023-08-09	2.840	2.880	2.820	2.840	2.840	2,497,200
2023-08-08	2.870	2.870	2.800	2.810	2.810	2,960,700
2023-08-07	2.890	2.950	2.860	2.870	2.870	3,942,700
2023-08-04	2.870	2.920	2.840	2.880	2.880	3,353,000
2023-08-03	2.900	2.920	2.860	2.860	2.860	3,132,600
2023-08-02	2.870	2.940	2.840	2.920	2.920	7,473,100
2023-08-01	2.710	2.860	2.690	2.860	2.860	9,970,000

← NewerPage 13 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.