Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.040	3.040	3.040	3.040	3.040	0
2023-04-28	3.040	3.040	3.040	3.040	3.040	2,608,900
2023-04-27	3.280	3.320	3.200	3.200	3.200	8,072,400
2023-04-26	3.560	3.560	3.370	3.370	3.370	11,413,500
2023-04-25	3.640	3.670	3.460	3.550	3.550	8,091,500
2023-04-24	3.600	3.730	3.540	3.640	3.640	7,472,100
2023-04-21	3.860	3.860	3.640	3.640	3.640	9,338,996
2023-04-20	3.640	3.820	3.530	3.820	3.820	12,479,749
2023-04-19	3.740	3.740	3.550	3.640	3.640	8,242,817
2023-04-18	3.800	3.820	3.740	3.740	3.740	2,919,800
2023-04-17	3.820	3.820	3.770	3.800	3.800	2,504,700
2023-04-14	3.850	3.860	3.820	3.830	3.830	2,331,158
2023-04-13	3.900	3.910	3.840	3.850	3.850	3,009,800
2023-04-12	3.850	3.920	3.810	3.900	3.900	3,602,500
2023-04-11	3.880	3.880	3.810	3.850	3.850	2,352,200
2023-04-10	3.890	3.950	3.850	3.880	3.880	4,137,204
2023-04-07	3.850	3.890	3.820	3.850	3.850	2,013,800
2023-04-06	3.930	3.970	3.820	3.820	3.820	6,565,900
2023-04-04	4.060	4.170	3.970	3.990	3.990	7,556,050
2023-04-03	3.870	4.040	3.850	4.040	4.040	6,746,750
2023-03-31	3.780	3.850	3.730	3.850	3.850	5,456,500
2023-03-30	3.920	3.930	3.720	3.780	3.780	6,965,600
2023-03-29	4.060	4.060	3.830	3.920	3.920	4,299,000
2023-03-28	4.060	4.060	4.000	4.020	4.020	1,977,500
2023-03-27	4.180	4.180	4.000	4.060	4.060	5,176,900
2023-03-24	4.210	4.210	4.150	4.170	4.170	2,234,000
2023-03-23	4.220	4.220	4.180	4.210	4.210	1,476,200
2023-03-22	4.230	4.250	4.190	4.220	4.220	1,738,700
2023-03-21	4.220	4.220	4.190	4.220	4.220	1,241,200
2023-03-20	4.200	4.230	4.140	4.190	4.190	2,480,700
2023-03-17	4.200	4.200	4.160	4.190	4.190	2,366,900
2023-03-16	4.240	4.290	4.160	4.170	4.170	2,744,000
2023-03-15	4.210	4.290	4.190	4.240	4.240	2,975,500
2023-03-14	4.300	4.310	4.110	4.190	4.190	4,702,600
2023-03-13	4.360	4.360	4.280	4.320	4.320	2,567,802
2023-03-10	4.440	4.440	4.340	4.370	4.370	3,551,100
2023-03-09	4.480	4.500	4.410	4.460	4.460	2,104,800
2023-03-08	4.350	4.520	4.340	4.490	4.490	3,749,800
2023-03-07	4.370	4.420	4.350	4.360	4.360	2,711,000
2023-03-06	4.420	4.430	4.370	4.400	4.400	3,585,300
2023-03-03	4.420	4.460	4.400	4.430	4.430	3,663,974
2023-03-02	4.450	4.450	4.400	4.430	4.430	3,973,400
2023-03-01	4.420	4.440	4.400	4.430	4.430	1,998,004
2023-02-28	4.380	4.430	4.370	4.420	4.420	2,193,073
2023-02-27	4.560	4.560	4.360	4.400	4.400	4,080,900
2023-02-24	4.490	4.510	4.460	4.480	4.480	1,336,200
2023-02-23	4.550	4.550	4.370	4.530	4.530	5,054,552
2023-02-22	4.560	4.560	4.500	4.520	4.520	1,273,000
2023-02-21	4.470	4.610	4.470	4.570	4.570	2,613,100
2023-02-20	4.450	4.510	4.410	4.490	4.490	2,811,600
2023-02-17	4.560	4.560	4.470	4.490	4.490	2,371,700
2023-02-16	4.580	4.600	4.520	4.530	4.530	2,792,100
2023-02-15	4.600	4.640	4.540	4.580	4.580	2,523,500
2023-02-14	4.580	4.740	4.580	4.600	4.600	3,373,000
2023-02-13	4.660	4.660	4.580	4.590	4.590	3,966,000
2023-02-10	4.690	4.690	4.600	4.660	4.660	2,795,300
2023-02-09	4.710	4.730	4.660	4.700	4.700	3,016,700
2023-02-08	4.610	4.730	4.530	4.710	4.710	6,299,300
2023-02-07	4.620	4.690	4.540	4.590	4.590	3,355,700
2023-02-06	4.680	4.720	4.630	4.670	4.670	2,489,900

← NewerPage 15 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.