Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.270 | 4.480 | 4.270 | 4.480 | 4.480 | 12,664,300 |
| 2022-05-09 | 4.200 | 4.270 | 4.160 | 4.270 | 4.270 | 8,462,900 |
| 2022-05-06 | 4.070 | 4.180 | 4.070 | 4.070 | 4.070 | 10,592,700 |
| 2022-05-05 | 4.470 | 4.500 | 4.280 | 4.280 | 4.280 | 12,203,300 |
| 2022-04-29 | 4.480 | 4.600 | 4.380 | 4.500 | 4.500 | 11,176,902 |
| 2022-04-28 | 4.180 | 4.620 | 4.180 | 4.480 | 4.480 | 21,613,450 |
| 2022-04-27 | 4.430 | 4.500 | 4.210 | 4.400 | 4.400 | 17,477,802 |
| 2022-04-26 | 4.490 | 4.630 | 4.360 | 4.430 | 4.430 | 13,451,310 |
| 2022-04-25 | 4.800 | 4.990 | 4.550 | 4.550 | 4.550 | 24,655,400 |
| 2022-04-22 | 4.800 | 4.940 | 4.710 | 4.790 | 4.790 | 14,447,020 |
| 2022-04-21 | 4.510 | 4.780 | 4.490 | 4.730 | 4.730 | 12,716,595 |
| 2022-04-20 | 4.200 | 4.640 | 4.200 | 4.590 | 4.590 | 28,285,513 |
| 2022-04-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,080,000 |
| 2022-04-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,020,400 |
| 2022-04-15 | 4.890 | 4.920 | 4.710 | 4.890 | 4.890 | 19,827,568 |
| 2022-04-14 | 4.470 | 4.690 | 4.470 | 4.690 | 4.690 | 12,638,376 |
| 2022-04-13 | 4.710 | 4.710 | 4.470 | 4.470 | 4.470 | 18,701,100 |
| 2022-04-12 | 4.880 | 4.880 | 4.650 | 4.700 | 4.700 | 19,000,015 |
| 2022-04-11 | 4.850 | 4.860 | 4.750 | 4.860 | 4.860 | 21,596,219 |
| 2022-04-08 | 4.490 | 4.630 | 4.470 | 4.630 | 4.630 | 16,210,562 |
| 2022-04-07 | 4.350 | 4.480 | 4.310 | 4.480 | 4.480 | 11,766,200 |
| 2022-04-06 | 4.160 | 4.380 | 4.140 | 4.320 | 4.320 | 13,887,575 |
| 2022-04-01 | 4.200 | 4.260 | 4.140 | 4.190 | 4.190 | 11,079,700 |
| 2022-03-31 | 3.990 | 4.190 | 3.980 | 4.190 | 4.190 | 15,702,815 |
| 2022-03-30 | 4.040 | 4.060 | 3.880 | 3.990 | 3.990 | 12,555,963 |
| 2022-03-29 | 4.150 | 4.260 | 3.950 | 4.000 | 4.000 | 22,999,900 |
| 2022-03-28 | 3.960 | 4.110 | 3.910 | 4.110 | 4.110 | 24,633,387 |
| 2022-03-25 | 3.910 | 3.910 | 3.820 | 3.910 | 3.910 | 28,127,254 |
| 2022-03-24 | 3.650 | 3.780 | 3.620 | 3.720 | 3.720 | 10,200,195 |
| 2022-03-23 | 3.640 | 3.800 | 3.620 | 3.710 | 3.710 | 18,797,006 |
| 2022-03-22 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 7,058,400 |
| 2022-03-21 | 3.450 | 3.610 | 3.450 | 3.610 | 3.610 | 11,622,138 |
| 2022-03-18 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 5,574,800 |
| 2022-03-17 | 3.380 | 3.470 | 3.360 | 3.370 | 3.370 | 5,894,200 |
| 2022-03-16 | 3.420 | 3.520 | 3.270 | 3.380 | 3.380 | 12,024,295 |
| 2022-03-15 | 3.600 | 3.630 | 3.440 | 3.440 | 3.440 | 10,087,200 |
| 2022-03-14 | 3.500 | 3.620 | 3.480 | 3.620 | 3.620 | 10,774,293 |
| 2022-03-11 | 3.420 | 3.560 | 3.390 | 3.530 | 3.530 | 8,515,100 |
| 2022-03-10 | 3.390 | 3.500 | 3.320 | 3.450 | 3.450 | 12,299,508 |
| 2022-03-09 | 3.210 | 3.350 | 3.160 | 3.350 | 3.350 | 17,303,348 |
| 2022-03-08 | 3.210 | 3.260 | 3.180 | 3.190 | 3.190 | 6,736,947 |
| 2022-03-07 | 3.160 | 3.220 | 3.120 | 3.200 | 3.200 | 5,225,902 |
| 2022-03-04 | 3.180 | 3.180 | 3.070 | 3.150 | 3.150 | 6,997,700 |
| 2022-03-03 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 4,131,500 |
| 2022-03-02 | 3.270 | 3.280 | 3.130 | 3.190 | 3.190 | 10,798,131 |
| 2022-03-01 | 3.280 | 3.310 | 3.220 | 3.290 | 3.290 | 4,407,455 |
| 2022-02-28 | 3.230 | 3.260 | 3.150 | 3.250 | 3.250 | 5,027,406 |
| 2022-02-25 | 3.190 | 3.270 | 3.120 | 3.250 | 3.250 | 7,434,804 |
| 2022-02-24 | 3.260 | 3.270 | 3.100 | 3.180 | 3.180 | 7,831,500 |
| 2022-02-23 | 3.200 | 3.270 | 3.200 | 3.260 | 3.260 | 6,003,202 |
| 2022-02-22 | 3.310 | 3.310 | 3.190 | 3.190 | 3.190 | 11,818,200 |
| 2022-02-21 | 3.310 | 3.390 | 3.300 | 3.360 | 3.360 | 7,795,700 |
| 2022-02-18 | 3.220 | 3.330 | 3.210 | 3.300 | 3.300 | 7,405,453 |
| 2022-02-17 | 3.260 | 3.280 | 3.170 | 3.230 | 3.230 | 6,019,500 |
| 2022-02-16 | 3.250 | 3.320 | 3.220 | 3.220 | 3.220 | 12,013,400 |
| 2022-02-15 | 3.220 | 3.300 | 3.220 | 3.240 | 3.240 | 18,817,553 |
| 2022-02-14 | 3.480 | 3.500 | 3.390 | 3.390 | 3.390 | 5,901,900 |
| 2022-02-11 | 3.580 | 3.680 | 3.570 | 3.570 | 3.570 | 9,347,500 |
| 2022-02-10 | 3.690 | 3.790 | 3.670 | 3.760 | 3.760 | 7,726,856 |
| 2022-02-09 | 3.770 | 3.790 | 3.670 | 3.700 | 3.700 | 8,901,404 |
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.