Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.400 | 3.470 | 3.340 | 3.370 | 3.370 | 4,122,000 |
| 2026-07-21 | 3.400 | 3.460 | 3.320 | 3.450 | 3.450 | 3,069,452 |
| 2026-07-20 | 3.560 | 3.700 | 3.320 | 3.390 | 3.390 | 5,041,800 |
| 2026-07-17 | 3.790 | 3.790 | 3.550 | 3.600 | 3.600 | 4,429,956 |
| 2026-07-16 | 3.760 | 3.770 | 3.700 | 3.740 | 3.740 | 1,587,400 |
| 2026-07-15 | 3.890 | 3.910 | 3.720 | 3.750 | 3.750 | 2,931,200 |
| 2026-07-14 | 3.830 | 3.980 | 3.830 | 3.880 | 3.880 | 3,738,500 |
| 2026-07-13 | 3.900 | 4.040 | 3.850 | 3.870 | 3.870 | 5,055,000 |
| 2026-07-10 | 3.700 | 3.970 | 3.640 | 3.950 | 3.950 | 7,742,800 |
| 2026-07-09 | 3.620 | 3.750 | 3.600 | 3.690 | 3.690 | 3,986,650 |
| 2026-07-08 | 3.720 | 3.780 | 3.610 | 3.670 | 3.670 | 4,779,480 |
| 2026-07-07 | 3.830 | 3.880 | 3.700 | 3.730 | 3.730 | 4,421,500 |
| 2026-07-06 | 4.090 | 4.160 | 3.820 | 3.820 | 3.820 | 6,489,000 |
| 2026-07-03 | 4.100 | 4.160 | 3.920 | 4.040 | 4.040 | 10,001,452 |
| 2026-07-02 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 8,880,480 |
| 2026-07-01 | 3.770 | 3.860 | 3.720 | 3.860 | 3.860 | 10,347,200 |
| 2026-06-30 | 3.490 | 3.680 | 3.450 | 3.680 | 3.680 | 6,322,600 |
| 2026-06-29 | 3.470 | 3.610 | 3.370 | 3.500 | 3.500 | 6,191,700 |
| 2026-06-26 | 3.560 | 3.560 | 3.410 | 3.500 | 3.500 | 8,595,300 |
| 2026-06-25 | 3.570 | 3.570 | 3.380 | 3.400 | 3.400 | 7,140,300 |
| 2026-06-24 | 3.440 | 3.620 | 3.420 | 3.560 | 3.560 | 5,968,500 |
| 2026-06-23 | 3.460 | 3.600 | 3.400 | 3.490 | 3.490 | 9,347,300 |
| 2026-06-22 | 3.490 | 3.550 | 3.370 | 3.430 | 3.430 | 11,084,602 |
| 2026-06-18 | 3.690 | 3.690 | 3.510 | 3.550 | 3.550 | 8,945,300 |
| 2026-06-17 | 3.820 | 3.820 | 3.630 | 3.660 | 3.660 | 6,798,200 |
| 2026-06-16 | 3.920 | 3.920 | 3.770 | 3.820 | 3.820 | 5,597,200 |
| 2026-06-15 | 3.920 | 3.980 | 3.860 | 3.920 | 3.920 | 4,564,164 |
| 2026-06-12 | 3.960 | 4.100 | 3.870 | 3.900 | 3.900 | 6,929,072 |
| 2026-06-11 | 3.770 | 3.940 | 3.700 | 3.940 | 3.940 | 9,189,364 |
| 2026-06-10 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 3,273,800 |
| 2026-06-09 | 3.860 | 3.900 | 3.770 | 3.780 | 3.780 | 4,165,000 |
| 2026-06-08 | 3.900 | 3.960 | 3.790 | 3.840 | 3.840 | 7,436,402 |
| 2026-06-05 | 4.060 | 4.130 | 3.980 | 3.980 | 3.980 | 4,712,300 |
| 2026-06-04 | 4.060 | 4.120 | 3.870 | 4.060 | 4.060 | 14,096,400 |
| 2026-06-03 | 4.280 | 4.280 | 4.070 | 4.070 | 4.070 | 12,157,200 |
| 2026-06-02 | 4.330 | 4.330 | 4.260 | 4.280 | 4.280 | 3,622,300 |
| 2026-06-01 | 4.440 | 4.440 | 4.330 | 4.340 | 4.340 | 3,128,600 |
| 2026-05-29 | 4.460 | 4.470 | 4.380 | 4.420 | 4.420 | 3,870,500 |
| 2026-05-28 | 4.370 | 4.490 | 4.370 | 4.450 | 4.450 | 3,821,100 |
| 2026-05-27 | 4.400 | 4.500 | 4.330 | 4.400 | 4.400 | 7,693,464 |
| 2026-05-26 | 4.280 | 4.480 | 4.160 | 4.390 | 4.390 | 13,806,800 |
| 2026-05-25 | 4.230 | 4.370 | 4.150 | 4.270 | 4.270 | 9,392,200 |
| 2026-05-22 | 4.280 | 4.280 | 4.180 | 4.220 | 4.220 | 7,966,362 |
| 2026-05-21 | 4.350 | 4.470 | 4.240 | 4.240 | 4.240 | 8,804,604 |
| 2026-05-20 | 4.420 | 4.420 | 4.310 | 4.340 | 4.340 | 5,101,500 |
| 2026-05-19 | 4.460 | 4.470 | 4.240 | 4.440 | 4.440 | 8,929,400 |
| 2026-05-18 | 4.530 | 4.530 | 4.400 | 4.430 | 4.430 | 5,394,600 |
| 2026-05-15 | 4.470 | 4.600 | 4.430 | 4.520 | 4.520 | 6,309,200 |
| 2026-05-14 | 4.570 | 4.660 | 4.470 | 4.470 | 4.470 | 7,775,300 |
| 2026-05-13 | 4.660 | 4.670 | 4.540 | 4.570 | 4.570 | 9,308,702 |
| 2026-05-12 | 4.680 | 4.720 | 4.640 | 4.650 | 4.650 | 6,354,300 |
| 2026-05-11 | 4.710 | 4.730 | 4.650 | 4.690 | 4.690 | 7,664,810 |
| 2026-05-08 | 4.700 | 4.710 | 4.640 | 4.710 | 4.710 | 7,180,516 |
| 2026-05-07 | 4.710 | 4.730 | 4.650 | 4.690 | 4.690 | 5,560,200 |
| 2026-05-06 | 4.700 | 4.750 | 4.680 | 4.720 | 4.720 | 6,702,200 |
| 2026-04-30 | 4.790 | 4.790 | 4.670 | 4.710 | 4.710 | 6,791,400 |
| 2026-04-29 | 4.630 | 4.780 | 4.560 | 4.760 | 4.760 | 8,019,364 |
| 2026-04-28 | 4.700 | 4.750 | 4.670 | 4.690 | 4.690 | 5,247,000 |
| 2026-04-27 | 4.780 | 4.780 | 4.660 | 4.720 | 4.720 | 6,609,000 |
| 2026-04-24 | 4.690 | 4.790 | 4.630 | 4.750 | 4.750 | 7,394,300 |
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.