Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.600 | 4.740 | 4.580 | 4.710 | 4.710 | 4,533,500 |
| 2023-02-02 | 4.520 | 4.640 | 4.490 | 4.630 | 4.630 | 5,253,550 |
| 2023-02-01 | 4.420 | 4.520 | 4.330 | 4.490 | 4.490 | 4,811,194 |
| 2023-01-31 | 4.450 | 4.450 | 4.330 | 4.360 | 4.360 | 2,913,800 |
| 2023-01-30 | 4.530 | 4.540 | 4.430 | 4.430 | 4.430 | 3,244,700 |
| 2023-01-20 | 4.300 | 4.470 | 4.270 | 4.450 | 4.450 | 4,368,100 |
| 2023-01-19 | 4.300 | 4.390 | 4.300 | 4.300 | 4.300 | 9,086,700 |
| 2023-01-18 | 4.520 | 4.540 | 4.500 | 4.530 | 4.530 | 877,300 |
| 2023-01-17 | 4.570 | 4.570 | 4.470 | 4.520 | 4.520 | 2,006,900 |
| 2023-01-16 | 4.590 | 4.600 | 4.500 | 4.550 | 4.550 | 2,137,600 |
| 2023-01-13 | 4.550 | 4.590 | 4.470 | 4.510 | 4.510 | 1,486,100 |
| 2023-01-12 | 4.630 | 4.670 | 4.520 | 4.550 | 4.550 | 3,046,100 |
| 2023-01-11 | 4.660 | 4.670 | 4.460 | 4.640 | 4.640 | 4,730,344 |
| 2023-01-10 | 4.770 | 4.780 | 4.640 | 4.660 | 4.660 | 4,116,400 |
| 2023-01-09 | 4.760 | 4.790 | 4.700 | 4.780 | 4.780 | 2,845,000 |
| 2023-01-06 | 4.770 | 4.790 | 4.690 | 4.760 | 4.760 | 2,858,800 |
| 2023-01-05 | 4.810 | 4.810 | 4.700 | 4.740 | 4.740 | 3,391,100 |
| 2023-01-04 | 4.750 | 4.850 | 4.720 | 4.790 | 4.790 | 2,961,300 |
| 2023-01-03 | 4.710 | 4.770 | 4.700 | 4.740 | 4.740 | 2,915,400 |
| 2022-12-30 | 4.830 | 4.900 | 4.630 | 4.720 | 4.720 | 6,230,300 |
| 2022-12-29 | 4.760 | 4.820 | 4.700 | 4.790 | 4.790 | 3,033,702 |
| 2022-12-28 | 4.950 | 4.950 | 4.810 | 4.820 | 4.820 | 4,528,300 |
| 2022-12-27 | 4.900 | 4.950 | 4.900 | 4.930 | 4.930 | 2,851,400 |
| 2022-12-26 | 4.890 | 4.940 | 4.850 | 4.930 | 4.930 | 3,692,800 |
| 2022-12-23 | 4.810 | 4.900 | 4.810 | 4.880 | 4.880 | 3,852,700 |
| 2022-12-22 | 4.780 | 4.930 | 4.700 | 4.870 | 4.870 | 7,666,400 |
| 2022-12-21 | 4.650 | 4.740 | 4.640 | 4.740 | 4.740 | 3,283,058 |
| 2022-12-20 | 4.750 | 4.790 | 4.600 | 4.660 | 4.660 | 5,739,900 |
| 2022-12-19 | 4.660 | 4.820 | 4.610 | 4.720 | 4.720 | 5,057,434 |
| 2022-12-16 | 4.880 | 4.890 | 4.640 | 4.650 | 4.650 | 9,359,000 |
| 2022-12-15 | 5.000 | 5.000 | 4.850 | 4.880 | 4.880 | 5,015,600 |
| 2022-12-14 | 4.970 | 4.990 | 4.940 | 4.990 | 4.990 | 3,006,700 |
| 2022-12-13 | 4.980 | 5.070 | 4.920 | 4.970 | 4.970 | 8,101,900 |
| 2022-12-12 | 4.910 | 4.990 | 4.790 | 4.990 | 4.990 | 8,462,365 |
| 2022-12-09 | 4.770 | 4.840 | 4.710 | 4.840 | 4.840 | 4,503,965 |
| 2022-12-08 | 4.710 | 4.790 | 4.700 | 4.760 | 4.760 | 4,610,400 |
| 2022-12-07 | 4.740 | 4.750 | 4.670 | 4.740 | 4.740 | 3,578,000 |
| 2022-12-06 | 4.690 | 4.780 | 4.690 | 4.740 | 4.740 | 4,106,888 |
| 2022-12-05 | 4.780 | 4.820 | 4.710 | 4.750 | 4.750 | 8,220,452 |
| 2022-12-02 | 4.520 | 4.710 | 4.480 | 4.700 | 4.700 | 8,996,434 |
| 2022-12-01 | 4.560 | 4.590 | 4.470 | 4.530 | 4.530 | 3,919,900 |
| 2022-11-30 | 4.460 | 4.500 | 4.440 | 4.460 | 4.460 | 4,128,200 |
| 2022-11-29 | 4.450 | 4.500 | 4.400 | 4.460 | 4.460 | 3,874,100 |
| 2022-11-28 | 4.450 | 4.480 | 4.310 | 4.450 | 4.450 | 5,265,500 |
| 2022-11-25 | 4.500 | 4.510 | 4.440 | 4.470 | 4.470 | 3,804,700 |
| 2022-11-24 | 4.380 | 4.480 | 4.380 | 4.480 | 4.480 | 8,420,899 |
| 2022-11-23 | 4.360 | 4.410 | 4.250 | 4.310 | 4.310 | 5,209,600 |
| 2022-11-22 | 4.360 | 4.430 | 4.280 | 4.380 | 4.380 | 6,787,863 |
| 2022-11-21 | 4.500 | 4.500 | 4.280 | 4.410 | 4.410 | 14,355,812 |
| 2022-11-18 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2022-11-17 | 4.290 | 4.450 | 4.250 | 4.370 | 4.370 | 8,236,306 |
| 2022-11-16 | 4.110 | 4.290 | 4.090 | 4.290 | 4.290 | 9,957,797 |
| 2022-11-15 | 4.040 | 4.100 | 4.040 | 4.090 | 4.090 | 2,586,000 |
| 2022-11-14 | 4.060 | 4.060 | 3.980 | 4.050 | 4.050 | 3,950,400 |
| 2022-11-11 | 3.950 | 4.010 | 3.920 | 3.980 | 3.980 | 7,706,100 |
| 2022-11-10 | 4.110 | 4.150 | 3.980 | 4.050 | 4.050 | 5,340,180 |
| 2022-11-09 | 4.000 | 4.150 | 4.000 | 4.110 | 4.110 | 5,365,470 |
| 2022-11-08 | 4.010 | 4.050 | 3.930 | 4.010 | 4.010 | 3,661,400 |
| 2022-11-07 | 3.830 | 4.000 | 3.800 | 3.990 | 3.990 | 4,527,389 |
| 2022-11-04 | 3.750 | 3.840 | 3.720 | 3.820 | 3.820 | 3,772,700 |
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.