Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.830	4.840	4.670	4.680	4.680	9,343,400
2026-04-22	4.790	4.880	4.750	4.830	4.830	8,462,000
2026-04-21	5.030	5.030	4.830	4.830	4.830	16,922,600
2026-04-20	5.160	5.200	5.030	5.080	5.080	9,810,300
2026-04-17	4.900	5.080	4.890	5.070	5.070	13,143,300
2026-04-16	4.880	4.910	4.830	4.870	4.870	5,660,900
2026-04-15	4.840	4.890	4.800	4.870	4.870	6,276,400
2026-04-14	4.770	4.830	4.740	4.820	4.820	5,961,000
2026-04-13	4.720	4.820	4.720	4.770	4.770	5,881,000
2026-04-10	4.810	4.870	4.720	4.740	4.740	9,181,100
2026-04-09	4.680	4.830	4.630	4.780	4.780	7,716,600
2026-04-08	4.610	4.720	4.610	4.700	4.700	8,936,100
2026-04-07	4.550	4.600	4.490	4.580	4.580	6,580,400
2026-04-03	4.600	4.640	4.470	4.520	4.520	7,588,900
2026-04-02	4.740	4.740	4.540	4.600	4.600	8,418,900
2026-04-01	4.730	4.750	4.610	4.660	4.660	6,751,800
2026-03-31	4.730	4.800	4.670	4.680	4.680	5,342,000
2026-03-30	4.730	4.790	4.700	4.770	4.770	5,651,300
2026-03-27	4.580	4.770	4.580	4.750	4.750	5,627,306
2026-03-26	4.790	4.830	4.670	4.670	4.670	6,015,300
2026-03-25	4.740	4.790	4.690	4.790	4.790	6,488,600
2026-03-24	4.720	4.750	4.500	4.700	4.700	13,503,300
2026-03-23	4.900	4.900	4.720	4.720	4.720	12,895,500
2026-03-20	5.050	5.090	4.970	4.970	4.970	9,157,000
2026-03-19	5.180	5.200	5.010	5.030	5.030	12,367,750
2026-03-18	5.070	5.190	5.070	5.180	5.180	9,767,800
2026-03-17	5.010	5.180	5.000	5.070	5.070	10,999,100
2026-03-16	5.090	5.090	4.970	5.010	5.010	10,141,400
2026-03-13	5.120	5.200	5.040	5.060	5.060	12,090,900
2026-03-12	5.030	5.200	5.000	5.130	5.130	12,783,400
2026-03-11	5.060	5.060	4.940	5.010	5.010	8,983,600
2026-03-10	4.990	5.080	4.960	5.000	5.000	7,202,400
2026-03-09	4.910	5.050	4.790	4.990	4.990	11,055,600
2026-03-06	4.820	4.950	4.780	4.870	4.870	10,127,800
2026-03-05	4.950	4.950	4.810	4.820	4.820	12,293,700
2026-03-04	4.840	4.960	4.790	4.870	4.870	12,955,500
2026-03-03	5.050	5.130	4.810	4.880	4.880	16,821,900
2026-03-02	5.010	5.250	4.980	5.060	5.060	16,842,840
2026-02-27	4.790	5.060	4.790	5.050	5.050	21,256,000
2026-02-26	4.810	4.860	4.780	4.820	4.820	6,351,300
2026-02-25	4.750	4.820	4.710	4.800	4.800	7,996,600
2026-02-24	4.650	4.750	4.650	4.740	4.740	7,686,000
2026-02-13	4.620	4.700	4.620	4.640	4.640	5,750,600
2026-02-12	4.720	4.720	4.600	4.610	4.610	8,576,500
2026-02-11	4.690	4.720	4.630	4.720	4.720	7,293,500
2026-02-10	4.620	4.750	4.600	4.710	4.710	9,485,300
2026-02-09	4.720	4.740	4.600	4.620	4.620	9,279,152
2026-02-06	4.730	4.730	4.660	4.680	4.680	7,467,700
2026-02-05	4.680	4.760	4.660	4.730	4.730	9,498,700
2026-02-04	4.750	4.790	4.660	4.700	4.700	11,293,900
2026-02-03	4.760	4.880	4.750	4.760	4.760	11,619,850
2026-02-02	4.920	4.960	4.720	4.760	4.760	18,594,900
2026-01-30	4.690	4.920	4.660	4.920	4.920	27,286,131
2026-01-29	4.930	5.050	4.690	4.690	4.690	21,277,170
2026-01-28	4.850	4.990	4.810	4.940	4.940	12,938,940
2026-01-27	4.810	4.920	4.740	4.850	4.850	12,011,900
2026-01-26	4.770	4.890	4.710	4.810	4.810	13,359,200
2026-01-23	4.750	4.980	4.710	4.770	4.770	23,766,070
2026-01-22	4.670	4.750	4.600	4.750	4.750	13,260,800
2026-01-21	4.630	4.750	4.590	4.610	4.610	13,685,000

← NewerPage 3 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.