Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.330 | 4.330 | 4.130 | 4.190 | 4.190 | 3,592,800 |
| 2022-08-02 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 6,842,600 |
| 2022-08-01 | 4.460 | 4.460 | 4.380 | 4.440 | 4.440 | 3,332,656 |
| 2022-07-29 | 4.520 | 4.530 | 4.430 | 4.470 | 4.470 | 3,299,200 |
| 2022-07-28 | 4.470 | 4.530 | 4.450 | 4.510 | 4.510 | 3,557,306 |
| 2022-07-27 | 4.510 | 4.510 | 4.430 | 4.470 | 4.470 | 2,262,800 |
| 2022-07-26 | 4.550 | 4.580 | 4.470 | 4.490 | 4.490 | 3,842,600 |
| 2022-07-25 | 4.420 | 4.560 | 4.420 | 4.530 | 4.530 | 5,373,038 |
| 2022-07-22 | 4.460 | 4.460 | 4.400 | 4.440 | 4.440 | 1,759,200 |
| 2022-07-21 | 4.450 | 4.480 | 4.420 | 4.430 | 4.430 | 3,599,902 |
| 2022-07-20 | 4.470 | 4.470 | 4.420 | 4.430 | 4.430 | 1,711,800 |
| 2022-07-19 | 4.420 | 4.500 | 4.420 | 4.440 | 4.440 | 3,305,900 |
| 2022-07-18 | 4.390 | 4.440 | 4.350 | 4.430 | 4.430 | 1,980,206 |
| 2022-07-15 | 4.490 | 4.510 | 4.400 | 4.400 | 4.400 | 2,801,600 |
| 2022-07-14 | 4.470 | 4.540 | 4.380 | 4.540 | 4.540 | 4,305,400 |
| 2022-07-13 | 4.480 | 4.480 | 4.420 | 4.470 | 4.470 | 2,957,000 |
| 2022-07-12 | 4.430 | 4.460 | 4.360 | 4.380 | 4.380 | 2,705,000 |
| 2022-07-11 | 4.510 | 4.510 | 4.390 | 4.430 | 4.430 | 3,977,000 |
| 2022-07-08 | 4.480 | 4.530 | 4.450 | 4.480 | 4.480 | 2,313,700 |
| 2022-07-07 | 4.460 | 4.490 | 4.410 | 4.470 | 4.470 | 2,774,700 |
| 2022-07-06 | 4.350 | 4.530 | 4.350 | 4.440 | 4.440 | 4,481,200 |
| 2022-07-05 | 4.420 | 4.460 | 4.300 | 4.380 | 4.380 | 6,321,618 |
| 2022-07-04 | 4.500 | 4.590 | 4.440 | 4.440 | 4.440 | 10,245,800 |
| 2022-07-01 | 4.700 | 4.720 | 4.640 | 4.670 | 4.670 | 3,596,900 |
| 2022-06-30 | 4.750 | 4.770 | 4.590 | 4.740 | 4.740 | 5,011,902 |
| 2022-06-29 | 4.750 | 4.790 | 4.700 | 4.730 | 4.730 | 5,628,200 |
| 2022-06-28 | 4.690 | 4.790 | 4.680 | 4.750 | 4.750 | 6,985,474 |
| 2022-06-27 | 4.670 | 4.710 | 4.630 | 4.680 | 4.680 | 4,623,200 |
| 2022-06-24 | 4.690 | 4.740 | 4.660 | 4.680 | 4.680 | 4,549,600 |
| 2022-06-23 | 4.650 | 4.690 | 4.620 | 4.660 | 4.660 | 3,141,006 |
| 2022-06-22 | 4.570 | 4.750 | 4.500 | 4.650 | 4.650 | 6,436,800 |
| 2022-06-21 | 4.720 | 4.730 | 4.550 | 4.560 | 4.560 | 7,951,246 |
| 2022-06-20 | 4.860 | 4.860 | 4.700 | 4.740 | 4.740 | 9,407,202 |
| 2022-06-17 | 4.680 | 4.830 | 4.680 | 4.720 | 4.720 | 6,959,013 |
| 2022-06-16 | 4.620 | 4.800 | 4.570 | 4.750 | 4.750 | 10,053,766 |
| 2022-06-15 | 4.530 | 4.750 | 4.530 | 4.620 | 4.620 | 8,766,560 |
| 2022-06-14 | 4.590 | 4.620 | 4.480 | 4.580 | 4.580 | 6,494,300 |
| 2022-06-13 | 4.590 | 4.640 | 4.450 | 4.480 | 4.480 | 6,919,100 |
| 2022-06-10 | 4.470 | 4.700 | 4.470 | 4.590 | 4.590 | 7,471,150 |
| 2022-06-09 | 4.280 | 4.510 | 4.280 | 4.510 | 4.510 | 9,751,375 |
| 2022-06-08 | 4.230 | 4.300 | 4.160 | 4.300 | 4.300 | 4,666,400 |
| 2022-06-07 | 4.360 | 4.360 | 4.210 | 4.220 | 4.220 | 7,620,300 |
| 2022-06-06 | 4.370 | 4.410 | 4.260 | 4.350 | 4.350 | 5,399,728 |
| 2022-06-02 | 4.420 | 4.420 | 4.310 | 4.390 | 4.390 | 5,258,653 |
| 2022-06-01 | 4.410 | 4.450 | 4.350 | 4.420 | 4.420 | 4,212,300 |
| 2022-05-31 | 4.510 | 4.510 | 4.410 | 4.430 | 4.430 | 4,018,000 |
| 2022-05-30 | 4.340 | 4.450 | 4.340 | 4.410 | 4.410 | 5,255,600 |
| 2022-05-27 | 4.330 | 4.360 | 4.280 | 4.340 | 4.340 | 3,458,500 |
| 2022-05-26 | 4.360 | 4.410 | 4.280 | 4.290 | 4.290 | 3,914,000 |
| 2022-05-25 | 4.290 | 4.360 | 4.230 | 4.340 | 4.340 | 3,613,728 |
| 2022-05-24 | 4.420 | 4.450 | 4.250 | 4.270 | 4.270 | 8,488,028 |
| 2022-05-23 | 4.440 | 4.490 | 4.380 | 4.450 | 4.450 | 5,813,500 |
| 2022-05-20 | 4.490 | 4.500 | 4.290 | 4.440 | 4.440 | 11,050,329 |
| 2022-05-19 | 4.500 | 4.560 | 4.400 | 4.510 | 4.510 | 6,700,028 |
| 2022-05-18 | 4.530 | 4.600 | 4.460 | 4.510 | 4.510 | 5,273,100 |
| 2022-05-17 | 4.410 | 4.560 | 4.350 | 4.550 | 4.550 | 7,573,300 |
| 2022-05-16 | 4.510 | 4.510 | 4.350 | 4.390 | 4.390 | 4,650,800 |
| 2022-05-13 | 4.480 | 4.500 | 4.350 | 4.430 | 4.430 | 4,743,100 |
| 2022-05-12 | 4.420 | 4.450 | 4.280 | 4.430 | 4.430 | 6,157,700 |
| 2022-05-11 | 4.500 | 4.620 | 4.320 | 4.370 | 4.370 | 13,683,600 |
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.