Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.710	2.770	2.700	2.720	2.720	4,191,900
2023-07-28	2.650	2.740	2.620	2.720	2.720	8,125,202
2023-07-27	2.730	2.740	2.680	2.700	2.700	4,335,402
2023-07-26	2.800	2.820	2.690	2.700	2.700	7,355,700
2023-07-25	2.880	2.900	2.760	2.790	2.790	5,792,300
2023-07-24	2.910	2.910	2.840	2.890	2.890	986,150
2023-07-21	2.910	2.940	2.890	2.900	2.900	1,111,500
2023-07-20	2.940	2.980	2.910	2.920	2.920	1,816,904
2023-07-19	2.880	2.910	2.880	2.910	2.910	696,000
2023-07-18	2.930	2.940	2.870	2.880	2.880	1,720,400
2023-07-17	2.940	2.970	2.870	2.940	2.940	3,920,800
2023-07-14	2.980	2.990	2.930	2.960	2.960	975,700
2023-07-13	2.980	3.000	2.950	2.980	2.980	1,603,500
2023-07-12	3.050	3.050	2.980	2.990	2.990	2,556,202
2023-07-11	2.900	3.020	2.900	3.010	3.010	6,055,900
2023-07-10	2.960	2.960	2.900	2.900	2.900	1,473,800
2023-07-07	2.930	2.970	2.920	2.940	2.940	1,599,600
2023-07-06	2.970	2.980	2.940	2.940	2.940	2,306,804
2023-07-05	3.010	3.020	2.940	2.990	2.990	3,566,700
2023-07-04	2.960	2.990	2.870	2.980	2.980	4,203,900
2023-07-03	2.980	3.020	2.930	2.940	2.940	6,293,700
2023-06-30	2.830	2.970	2.820	2.930	2.930	7,438,300
2023-06-29	2.700	2.850	2.690	2.840	2.840	8,369,300
2023-06-28	2.970	3.000	2.810	2.810	2.810	5,659,700
2023-06-27	2.940	3.020	2.880	2.960	2.960	7,100,200
2023-06-26	2.950	3.080	2.920	2.930	2.930	14,209,021
2023-06-21	2.780	2.930	2.780	2.930	2.930	4,009,900
2023-06-20	2.850	2.860	2.730	2.790	2.790	9,737,521
2023-06-19	2.700	2.800	2.700	2.800	2.800	5,010,700
2023-06-16	2.580	2.670	2.560	2.670	2.670	7,803,309
2023-06-15	2.560	2.570	2.480	2.540	2.540	6,822,600
2023-06-14	2.430	2.550	2.410	2.550	2.550	13,359,409
2023-06-13	2.410	2.470	2.330	2.430	2.430	9,223,426
2023-06-12	2.560	2.560	2.420	2.420	2.420	8,403,700
2023-06-09	2.630	2.640	2.530	2.550	2.550	5,999,100
2023-06-08	2.680	2.690	2.610	2.630	2.630	3,585,400
2023-06-07	2.610	2.700	2.600	2.670	2.670	4,491,100
2023-06-06	2.650	2.730	2.610	2.630	2.630	5,950,200
2023-06-05	2.550	2.690	2.530	2.640	2.640	7,311,550
2023-06-02	2.610	2.640	2.530	2.620	2.620	7,223,305
2023-06-01	2.630	2.640	2.560	2.610	2.610	4,680,700
2023-05-31	2.540	2.670	2.540	2.630	2.630	7,526,300
2023-05-30	2.610	2.660	2.480	2.540	2.540	6,501,000
2023-05-29	2.730	2.780	2.610	2.610	2.610	8,161,200
2023-05-26	2.840	2.840	2.730	2.750	2.750	2,544,900
2023-05-25	2.770	2.800	2.700	2.770	2.770	4,090,200
2023-05-24	2.870	2.900	2.760	2.770	2.770	5,156,200
2023-05-23	2.770	2.910	2.710	2.900	2.900	6,856,316
2023-05-22	2.720	2.790	2.710	2.770	2.770	3,534,500
2023-05-19	2.820	2.820	2.710	2.720	2.720	3,400,600
2023-05-18	2.800	2.860	2.790	2.820	2.820	2,983,000
2023-05-17	2.780	2.880	2.700	2.830	2.830	5,184,748
2023-05-16	2.940	2.940	2.800	2.800	2.800	7,803,048
2023-05-15	2.980	3.020	2.910	2.950	2.950	11,781,700
2023-05-12	3.160	3.160	2.970	3.060	3.060	14,558,040
2023-05-11	2.950	3.010	2.920	3.010	3.010	4,882,508
2023-05-10	2.700	2.870	2.680	2.870	2.870	10,493,802
2023-05-09	2.690	2.890	2.690	2.730	2.730	27,072,506
2023-05-08	2.750	2.750	2.750	2.750	2.750	767,900
2023-05-05	2.890	2.890	2.890	2.890	2.890	567,100

← NewerPage 14 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.