Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.370 | 4.540 | 4.260 | 4.270 | 4.270 | 39,349,900 |
| 2025-10-23 | 4.350 | 4.360 | 4.200 | 4.360 | 4.360 | 24,792,913 |
| 2025-10-22 | 4.030 | 4.180 | 4.030 | 4.150 | 4.150 | 15,536,745 |
| 2025-10-21 | 4.040 | 4.200 | 4.010 | 4.040 | 4.040 | 17,827,900 |
| 2025-10-20 | 3.890 | 4.060 | 3.890 | 4.050 | 4.050 | 20,577,357 |
| 2025-10-17 | 3.920 | 3.970 | 3.850 | 3.870 | 3.870 | 11,722,956 |
| 2025-10-16 | 3.820 | 3.980 | 3.800 | 3.950 | 3.950 | 25,248,650 |
| 2025-10-15 | 3.730 | 3.810 | 3.700 | 3.790 | 3.790 | 10,607,550 |
| 2025-10-14 | 3.700 | 3.750 | 3.620 | 3.700 | 3.700 | 10,002,518 |
| 2025-10-13 | 3.550 | 3.690 | 3.480 | 3.690 | 3.690 | 13,138,252 |
| 2025-10-10 | 3.780 | 3.790 | 3.610 | 3.620 | 3.620 | 21,286,580 |
| 2025-10-09 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 18,091,400 |
| 2025-09-30 | 3.990 | 4.030 | 3.850 | 4.000 | 4.000 | 16,234,600 |
| 2025-09-29 | 3.830 | 3.990 | 3.790 | 3.990 | 3.990 | 17,859,100 |
| 2025-09-26 | 3.790 | 3.850 | 3.790 | 3.800 | 3.800 | 3,979,220 |
| 2025-09-25 | 3.810 | 3.820 | 3.770 | 3.790 | 3.790 | 4,637,000 |
| 2025-09-24 | 3.840 | 3.880 | 3.800 | 3.830 | 3.830 | 4,913,643 |
| 2025-09-23 | 3.890 | 3.910 | 3.780 | 3.830 | 3.830 | 10,066,100 |
| 2025-09-22 | 3.770 | 3.860 | 3.640 | 3.860 | 3.860 | 10,615,665 |
| 2025-09-19 | 3.790 | 3.840 | 3.720 | 3.770 | 3.770 | 6,768,200 |
| 2025-09-18 | 3.850 | 3.900 | 3.780 | 3.820 | 3.820 | 9,409,864 |
| 2025-09-17 | 3.810 | 3.930 | 3.760 | 3.820 | 3.820 | 17,814,368 |
| 2025-09-16 | 3.620 | 3.800 | 3.600 | 3.800 | 3.800 | 19,349,403 |
| 2025-09-15 | 3.550 | 3.640 | 3.490 | 3.620 | 3.620 | 9,889,202 |
| 2025-09-12 | 3.550 | 3.570 | 3.530 | 3.540 | 3.540 | 3,182,006 |
| 2025-09-11 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 3,491,900 |
| 2025-09-10 | 3.580 | 3.590 | 3.520 | 3.540 | 3.540 | 2,986,800 |
| 2025-09-09 | 3.500 | 3.600 | 3.500 | 3.540 | 3.540 | 5,532,500 |
| 2025-09-08 | 3.410 | 3.560 | 3.410 | 3.520 | 3.520 | 5,981,308 |
| 2025-09-05 | 3.390 | 3.440 | 3.330 | 3.440 | 3.440 | 5,538,400 |
| 2025-09-04 | 3.400 | 3.450 | 3.350 | 3.400 | 3.400 | 6,639,100 |
| 2025-09-03 | 3.460 | 3.470 | 3.390 | 3.400 | 3.400 | 8,365,665 |
| 2025-09-02 | 3.600 | 3.600 | 3.380 | 3.390 | 3.390 | 15,455,900 |
| 2025-09-01 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 7,878,322 |
| 2025-08-29 | 3.660 | 3.780 | 3.560 | 3.590 | 3.590 | 18,328,764 |
| 2025-08-28 | 3.560 | 3.700 | 3.500 | 3.660 | 3.660 | 13,822,902 |
| 2025-08-27 | 3.470 | 3.620 | 3.450 | 3.530 | 3.530 | 15,774,054 |
| 2025-08-26 | 3.460 | 3.480 | 3.400 | 3.450 | 3.450 | 7,484,700 |
| 2025-08-25 | 3.490 | 3.510 | 3.400 | 3.440 | 3.440 | 9,513,800 |
| 2025-08-22 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 7,826,202 |
| 2025-08-21 | 3.550 | 3.600 | 3.460 | 3.470 | 3.470 | 10,161,000 |
| 2025-08-20 | 3.440 | 3.540 | 3.380 | 3.540 | 3.540 | 9,810,600 |
| 2025-08-19 | 3.400 | 3.480 | 3.370 | 3.440 | 3.440 | 8,337,302 |
| 2025-08-18 | 3.360 | 3.450 | 3.360 | 3.400 | 3.400 | 9,767,200 |
| 2025-08-15 | 3.270 | 3.420 | 3.250 | 3.370 | 3.370 | 12,326,492 |
| 2025-08-14 | 3.350 | 3.400 | 3.270 | 3.270 | 3.270 | 9,089,500 |
| 2025-08-13 | 3.440 | 3.450 | 3.320 | 3.330 | 3.330 | 17,081,739 |
| 2025-08-12 | 3.170 | 3.330 | 3.150 | 3.330 | 3.330 | 12,218,002 |
| 2025-08-11 | 3.060 | 3.190 | 3.050 | 3.170 | 3.170 | 11,833,900 |
| 2025-08-08 | 3.040 | 3.060 | 3.010 | 3.060 | 3.060 | 4,409,630 |
| 2025-08-07 | 3.020 | 3.080 | 3.010 | 3.050 | 3.050 | 7,219,500 |
| 2025-08-06 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 1,601,000 |
| 2025-08-05 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 2,678,800 |
| 2025-08-04 | 3.020 | 3.030 | 2.990 | 3.030 | 3.030 | 3,260,400 |
| 2025-08-01 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 3,590,300 |
| 2025-07-31 | 3.030 | 3.050 | 3.010 | 3.010 | 3.010 | 5,382,400 |
| 2025-07-30 | 3.020 | 3.090 | 2.980 | 3.070 | 3.070 | 9,648,600 |
| 2025-07-29 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 3,897,135 |
| 2025-07-28 | 3.050 | 3.050 | 3.020 | 3.030 | 3.030 | 5,104,586 |
| 2025-07-25 | 3.040 | 3.060 | 3.030 | 3.060 | 3.060 | 3,257,400 |
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.