Zhejiang Reclaim Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.760	3.820	3.700	3.800	3.800	5,395,906
2022-02-07	3.680	3.780	3.630	3.770	3.770	8,699,002
2022-01-28	3.540	3.650	3.540	3.630	3.630	4,931,700
2022-01-27	3.550	3.580	3.520	3.540	3.540	4,015,600
2022-01-26	3.530	3.570	3.490	3.560	3.560	4,113,600
2022-01-25	3.600	3.620	3.510	3.530	3.530	6,678,350
2022-01-24	3.560	3.620	3.560	3.590	3.590	3,261,100
2022-01-21	3.550	3.640	3.530	3.610	3.610	4,505,104
2022-01-20	3.720	3.770	3.570	3.580	3.580	8,133,704
2022-01-19	3.630	3.770	3.590	3.700	3.700	8,042,752
2022-01-18	3.600	3.640	3.570	3.630	3.630	5,393,592
2022-01-17	3.560	3.590	3.500	3.590	3.590	5,164,788
2022-01-14	3.550	3.590	3.520	3.570	3.570	4,990,681
2022-01-13	3.660	3.660	3.560	3.600	3.600	9,342,688
2022-01-12	3.530	3.550	3.460	3.490	3.490	5,941,600
2022-01-11	3.610	3.670	3.440	3.510	3.510	8,734,247
2022-01-10	3.580	3.640	3.540	3.620	3.620	8,553,700
2022-01-07	3.450	3.540	3.420	3.520	3.520	9,542,350
2022-01-06	3.410	3.500	3.340	3.440	3.440	12,627,639
2022-01-05	3.700	3.700	3.520	3.520	3.520	11,902,300
2022-01-04	3.600	3.720	3.550	3.700	3.700	15,552,400
2021-12-31	3.570	3.580	3.460	3.580	3.580	22,845,300
2021-12-30	3.290	3.410	3.290	3.410	3.410	15,755,463
2021-12-29	3.200	3.270	3.150	3.250	3.250	7,024,000
2021-12-28	3.160	3.300	3.060	3.200	3.200	11,968,400
2021-12-27	3.180	3.230	3.180	3.180	3.180	13,300,140
2021-12-24	3.480	3.480	3.350	3.350	3.350	18,853,600
2021-12-23	3.540	3.550	3.510	3.530	3.530	18,809,004
2021-12-22	3.490	3.650	3.490	3.640	3.640	29,040,250
2021-12-21	3.490	3.490	3.400	3.480	3.480	8,658,582
2021-12-20	3.420	3.580	3.420	3.480	3.480	16,477,400
2021-12-17	3.350	3.430	3.310	3.420	3.420	17,341,200
2021-12-16	3.330	3.390	3.260	3.300	3.300	10,343,130
2021-12-15	3.370	3.410	3.300	3.320	3.320	20,059,027
2021-12-14	3.340	3.420	3.330	3.420	3.420	24,203,488
2021-12-13	3.330	3.420	3.220	3.260	3.260	17,548,300
2021-12-10	3.390	3.420	3.290	3.340	3.340	21,457,106
2021-12-09	3.380	3.550	3.320	3.440	3.440	30,794,370
2021-12-08	3.540	3.540	3.270	3.380	3.380	42,180,402
2021-12-07	3.430	3.440	3.350	3.440	3.440	10,430,431
2021-12-06	3.280	3.280	3.210	3.280	3.280	8,421,390
2021-12-03	2.930	3.120	2.920	3.120	3.120	23,114,496
2021-12-02	2.950	3.110	2.950	2.970	2.970	35,543,665
2021-12-01	2.850	2.960	2.830	2.960	2.960	21,230,906
2021-11-30	2.680	2.820	2.680	2.820	2.820	13,372,400
2021-11-29	2.660	2.730	2.660	2.690	2.690	8,783,700
2021-11-26	2.640	2.730	2.620	2.700	2.700	9,806,502
2021-11-25	2.700	2.700	2.630	2.640	2.640	12,495,000
2021-11-24	2.650	2.790	2.640	2.730	2.730	17,800,700
2021-11-23	2.690	2.710	2.650	2.660	2.660	4,609,300
2021-11-22	2.670	2.740	2.600	2.670	2.670	13,473,527
2021-11-19	2.720	2.770	2.690	2.740	2.740	4,834,300
2021-11-18	2.790	2.800	2.680	2.700	2.700	7,707,800
2021-11-17	2.820	2.830	2.760	2.790	2.790	6,666,000
2021-11-16	2.760	2.900	2.750	2.800	2.800	9,627,873
2021-11-15	2.750	2.800	2.730	2.770	2.770	5,424,527
2021-11-12	2.820	2.830	2.760	2.760	2.760	6,652,400
2021-11-11	2.880	2.930	2.790	2.800	2.800	12,215,400
2021-11-10	2.900	2.940	2.810	2.910	2.910	18,021,602
2021-11-09	2.740	2.800	2.700	2.800	2.800	10,087,430

← NewerPage 20 of 21 · 1,211 trading daysOlder →

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.