Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.730	4.810	4.580	4.600	4.600	19,121,400
2026-01-19	4.440	4.680	4.430	4.680	4.680	18,666,369
2026-01-16	4.360	4.500	4.330	4.460	4.460	16,481,100
2026-01-15	4.250	4.330	4.230	4.330	4.330	9,449,017
2026-01-14	4.220	4.320	4.210	4.250	4.250	9,449,200
2026-01-13	4.210	4.270	4.130	4.260	4.260	12,536,060
2026-01-12	4.330	4.350	4.200	4.200	4.200	12,338,000
2026-01-09	4.290	4.360	4.260	4.330	4.330	7,721,600
2026-01-08	4.310	4.320	4.250	4.300	4.300	7,412,200
2026-01-07	4.360	4.360	4.260	4.280	4.280	10,147,902
2026-01-06	4.380	4.400	4.320	4.350	4.350	13,223,517
2026-01-05	4.480	4.530	4.390	4.400	4.400	12,125,100
2025-12-31	4.400	4.490	4.380	4.490	4.490	7,027,724
2025-12-30	4.390	4.470	4.360	4.430	4.430	11,263,475
2025-12-29	4.330	4.490	4.300	4.410	4.410	19,838,600
2025-12-26	4.280	4.330	4.240	4.290	4.290	11,740,952
2025-12-25	4.370	4.390	4.210	4.260	4.260	11,139,800
2025-12-24	4.310	4.500	4.300	4.350	4.350	23,534,100
2025-12-23	4.280	4.310	4.160	4.310	4.310	13,477,800
2025-12-22	4.100	4.100	4.100	4.100	4.100	0
2025-12-19	4.070	4.120	4.040	4.100	4.100	4,833,895
2025-12-18	4.050	4.080	4.030	4.060	4.060	3,098,400
2025-12-17	4.060	4.060	4.020	4.050	4.050	4,686,973
2025-12-16	4.110	4.110	4.040	4.050	4.050	3,575,059
2025-12-15	4.080	4.150	4.060	4.080	4.080	3,263,867
2025-12-12	4.120	4.130	4.060	4.080	4.080	3,981,700
2025-12-11	4.180	4.190	4.110	4.120	4.120	3,348,900
2025-12-10	4.150	4.240	4.120	4.170	4.170	6,062,900
2025-12-09	4.220	4.350	4.120	4.150	4.150	13,153,800
2025-12-08	4.130	4.160	4.030	4.160	4.160	7,244,400
2025-12-05	4.080	4.110	4.030	4.080	4.080	4,975,100
2025-12-04	4.110	4.110	4.030	4.050	4.050	5,169,501
2025-12-03	4.130	4.150	4.060	4.070	4.070	3,288,500
2025-12-02	4.090	4.130	4.060	4.110	4.110	6,804,700
2025-12-01	4.150	4.150	4.020	4.080	4.080	11,274,600
2025-11-28	4.220	4.260	4.060	4.100	4.100	14,273,500
2025-11-27	4.290	4.350	4.210	4.230	4.230	9,910,601
2025-11-26	4.180	4.360	4.180	4.290	4.290	10,432,000
2025-11-25	4.250	4.250	4.160	4.160	4.160	5,248,000
2025-11-24	4.110	4.300	4.100	4.210	4.210	10,229,589
2025-11-21	4.120	4.220	4.040	4.140	4.140	10,134,652
2025-11-20	4.230	4.270	4.120	4.130	4.130	7,725,700
2025-11-19	4.270	4.300	4.180	4.220	4.220	8,389,693
2025-11-18	4.300	4.350	4.220	4.260	4.260	7,304,600
2025-11-17	4.370	4.370	4.230	4.280	4.280	11,629,000
2025-11-14	4.480	4.520	4.290	4.340	4.340	22,116,261
2025-11-13	4.230	4.370	4.200	4.370	4.370	13,882,806
2025-11-12	4.280	4.310	4.100	4.160	4.160	21,370,100
2025-11-11	4.430	4.430	4.280	4.310	4.310	10,623,500
2025-11-10	4.550	4.550	4.360	4.380	4.380	16,650,493
2025-11-07	4.390	4.520	4.390	4.500	4.500	11,402,950
2025-11-06	4.460	4.490	4.260	4.420	4.420	25,429,500
2025-11-05	4.510	4.560	4.450	4.460	4.460	12,755,691
2025-11-04	4.540	4.590	4.440	4.480	4.480	16,000,300
2025-11-03	4.640	4.650	4.390	4.520	4.520	29,583,600
2025-10-31	4.660	4.670	4.500	4.610	4.610	17,140,800
2025-10-30	4.750	4.800	4.580	4.660	4.660	21,756,100
2025-10-29	4.640	4.720	4.500	4.680	4.680	25,000,002
2025-10-28	4.470	4.630	4.430	4.550	4.550	27,865,302
2025-10-27	4.380	4.480	4.360	4.480	4.480	31,074,700

← NewerPage 4 of 21 · 1,218 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.