Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.750 | 3.790 | 3.660 | 3.740 | 3.740 | 1,902,400 |
| 2022-11-02 | 3.680 | 3.800 | 3.680 | 3.750 | 3.750 | 2,531,502 |
| 2022-11-01 | 3.560 | 3.730 | 3.560 | 3.700 | 3.700 | 3,462,400 |
| 2022-10-31 | 3.720 | 3.760 | 3.510 | 3.560 | 3.560 | 4,414,300 |
| 2022-10-28 | 3.830 | 3.830 | 3.650 | 3.690 | 3.690 | 4,061,389 |
| 2022-10-27 | 3.770 | 3.870 | 3.770 | 3.840 | 3.840 | 3,069,230 |
| 2022-10-26 | 3.850 | 3.880 | 3.810 | 3.850 | 3.850 | 2,066,800 |
| 2022-10-25 | 3.840 | 3.910 | 3.820 | 3.840 | 3.840 | 3,148,600 |
| 2022-10-24 | 3.920 | 3.920 | 3.760 | 3.840 | 3.840 | 4,779,600 |
| 2022-10-21 | 3.950 | 4.020 | 3.890 | 3.900 | 3.900 | 2,401,900 |
| 2022-10-20 | 4.010 | 4.020 | 3.950 | 3.990 | 3.990 | 4,197,350 |
| 2022-10-19 | 4.160 | 4.160 | 3.940 | 4.000 | 4.000 | 5,410,218 |
| 2022-10-18 | 4.100 | 4.170 | 4.080 | 4.150 | 4.150 | 3,683,800 |
| 2022-10-17 | 4.020 | 4.100 | 3.990 | 4.090 | 4.090 | 2,625,200 |
| 2022-10-14 | 4.000 | 4.060 | 4.000 | 4.030 | 4.030 | 1,858,500 |
| 2022-10-13 | 3.910 | 4.050 | 3.890 | 4.000 | 4.000 | 2,939,600 |
| 2022-10-12 | 3.890 | 3.930 | 3.870 | 3.910 | 3.910 | 2,412,800 |
| 2022-10-11 | 3.880 | 3.950 | 3.840 | 3.910 | 3.910 | 3,341,000 |
| 2022-10-10 | 3.820 | 4.020 | 3.810 | 3.950 | 3.950 | 6,780,600 |
| 2022-09-30 | 3.750 | 3.870 | 3.700 | 3.870 | 3.870 | 8,143,900 |
| 2022-09-29 | 3.640 | 3.730 | 3.630 | 3.690 | 3.690 | 4,244,650 |
| 2022-09-28 | 3.800 | 3.840 | 3.630 | 3.630 | 3.630 | 5,467,500 |
| 2022-09-27 | 3.960 | 3.960 | 3.710 | 3.820 | 3.820 | 3,542,800 |
| 2022-09-26 | 3.920 | 3.990 | 3.890 | 3.900 | 3.900 | 1,979,200 |
| 2022-09-23 | 3.990 | 4.090 | 3.940 | 3.960 | 3.960 | 3,796,600 |
| 2022-09-22 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 2,317,800 |
| 2022-09-21 | 4.130 | 4.200 | 4.080 | 4.120 | 4.120 | 2,596,400 |
| 2022-09-20 | 4.140 | 4.190 | 4.050 | 4.160 | 4.160 | 5,519,802 |
| 2022-09-19 | 4.000 | 4.060 | 4.000 | 4.050 | 4.050 | 3,521,600 |
| 2022-09-16 | 3.970 | 4.070 | 3.920 | 4.000 | 4.000 | 2,344,700 |
| 2022-09-15 | 4.090 | 4.100 | 3.970 | 4.020 | 4.020 | 4,705,300 |
| 2022-09-14 | 4.050 | 4.120 | 3.940 | 4.100 | 4.100 | 4,912,700 |
| 2022-09-13 | 4.270 | 4.270 | 4.050 | 4.070 | 4.070 | 11,477,791 |
| 2022-09-09 | 4.200 | 4.280 | 4.170 | 4.260 | 4.260 | 2,050,802 |
| 2022-09-08 | 4.210 | 4.210 | 4.110 | 4.200 | 4.200 | 4,259,000 |
| 2022-09-07 | 4.230 | 4.230 | 4.200 | 4.210 | 4.210 | 2,122,600 |
| 2022-09-06 | 4.270 | 4.270 | 4.220 | 4.250 | 4.250 | 2,443,000 |
| 2022-09-05 | 4.320 | 4.320 | 4.230 | 4.260 | 4.260 | 2,430,800 |
| 2022-09-02 | 4.350 | 4.350 | 4.280 | 4.300 | 4.300 | 3,491,102 |
| 2022-09-01 | 4.330 | 4.410 | 4.310 | 4.320 | 4.320 | 3,347,000 |
| 2022-08-31 | 4.320 | 4.370 | 4.260 | 4.360 | 4.360 | 3,568,900 |
| 2022-08-30 | 4.370 | 4.450 | 4.330 | 4.360 | 4.360 | 4,116,002 |
| 2022-08-29 | 4.320 | 4.360 | 4.300 | 4.330 | 4.330 | 3,584,400 |
| 2022-08-26 | 4.360 | 4.430 | 4.310 | 4.390 | 4.390 | 2,806,400 |
| 2022-08-25 | 4.370 | 4.430 | 4.300 | 4.360 | 4.360 | 3,878,377 |
| 2022-08-24 | 4.450 | 4.450 | 4.270 | 4.330 | 4.330 | 5,460,800 |
| 2022-08-23 | 4.510 | 4.510 | 4.400 | 4.470 | 4.470 | 3,546,800 |
| 2022-08-22 | 4.500 | 4.550 | 4.450 | 4.510 | 4.510 | 3,484,300 |
| 2022-08-19 | 4.390 | 4.520 | 4.350 | 4.500 | 4.500 | 5,689,250 |
| 2022-08-18 | 4.380 | 4.430 | 4.350 | 4.370 | 4.370 | 2,660,100 |
| 2022-08-17 | 4.330 | 4.380 | 4.320 | 4.380 | 4.380 | 2,969,408 |
| 2022-08-16 | 4.310 | 4.330 | 4.290 | 4.330 | 4.330 | 2,620,908 |
| 2022-08-15 | 4.190 | 4.340 | 4.160 | 4.330 | 4.330 | 5,495,900 |
| 2022-08-12 | 4.220 | 4.230 | 4.150 | 4.180 | 4.180 | 2,794,600 |
| 2022-08-11 | 4.240 | 4.240 | 4.190 | 4.200 | 4.200 | 2,809,100 |
| 2022-08-10 | 4.220 | 4.240 | 4.190 | 4.220 | 4.220 | 1,798,300 |
| 2022-08-09 | 4.250 | 4.270 | 4.190 | 4.220 | 4.220 | 2,798,400 |
| 2022-08-08 | 4.250 | 4.280 | 4.210 | 4.250 | 4.250 | 2,841,100 |
| 2022-08-05 | 4.260 | 4.270 | 4.220 | 4.270 | 4.270 | 3,196,200 |
| 2022-08-04 | 4.210 | 4.270 | 4.190 | 4.260 | 4.260 | 3,226,042 |
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.