Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 3,729,300 |
| 2025-07-23 | 3.060 | 3.130 | 3.030 | 3.050 | 3.050 | 5,204,600 |
| 2025-07-22 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 3,831,900 |
| 2025-07-21 | 3.070 | 3.070 | 3.020 | 3.060 | 3.060 | 4,441,900 |
| 2025-07-18 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 3,920,200 |
| 2025-07-17 | 3.090 | 3.090 | 3.060 | 3.080 | 3.080 | 3,353,100 |
| 2025-07-16 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 3,294,802 |
| 2025-07-15 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 3,794,200 |
| 2025-07-14 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 3,927,700 |
| 2025-07-11 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 4,353,940 |
| 2025-07-10 | 3.070 | 3.140 | 3.050 | 3.140 | 3.140 | 8,008,300 |
| 2025-07-09 | 3.060 | 3.090 | 3.050 | 3.050 | 3.050 | 3,933,200 |
| 2025-07-08 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 4,259,402 |
| 2025-07-07 | 3.100 | 3.100 | 3.060 | 3.070 | 3.070 | 3,544,200 |
| 2025-07-04 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 3,963,300 |
| 2025-07-03 | 3.100 | 3.140 | 3.080 | 3.090 | 3.090 | 5,374,900 |
| 2025-07-02 | 3.180 | 3.200 | 3.100 | 3.120 | 3.120 | 4,614,200 |
| 2025-07-01 | 3.170 | 3.220 | 3.130 | 3.170 | 3.170 | 8,574,100 |
| 2025-06-30 | 3.070 | 3.130 | 3.060 | 3.130 | 3.130 | 7,722,800 |
| 2025-06-27 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 2,856,200 |
| 2025-06-26 | 3.030 | 3.050 | 3.000 | 3.040 | 3.040 | 6,371,300 |
| 2025-06-25 | 2.980 | 3.090 | 2.980 | 3.030 | 3.030 | 5,010,802 |
| 2025-06-24 | 2.960 | 2.970 | 2.950 | 2.970 | 2.970 | 3,739,300 |
| 2025-06-23 | 2.970 | 2.970 | 2.940 | 2.960 | 2.960 | 3,840,600 |
| 2025-06-20 | 2.960 | 2.980 | 2.950 | 2.970 | 2.970 | 2,954,500 |
| 2025-06-19 | 2.990 | 3.010 | 2.950 | 2.970 | 2.970 | 4,623,770 |
| 2025-06-18 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 3,292,400 |
| 2025-06-17 | 3.020 | 3.020 | 2.980 | 3.010 | 3.010 | 4,068,200 |
| 2025-06-16 | 3.000 | 3.040 | 2.980 | 3.030 | 3.030 | 4,479,110 |
| 2025-06-13 | 3.050 | 3.090 | 3.020 | 3.030 | 3.030 | 7,782,300 |
| 2025-06-12 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 5,657,700 |
| 2025-06-11 | 3.000 | 3.040 | 2.980 | 3.020 | 3.020 | 6,066,800 |
| 2025-06-10 | 2.960 | 3.000 | 2.940 | 2.960 | 2.960 | 5,390,000 |
| 2025-06-09 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 5,209,900 |
| 2025-06-06 | 2.970 | 3.010 | 2.940 | 3.000 | 3.000 | 4,611,700 |
| 2025-06-05 | 2.990 | 3.010 | 2.950 | 2.990 | 2.990 | 3,854,500 |
| 2025-06-04 | 3.010 | 3.030 | 2.980 | 2.990 | 2.990 | 3,505,450 |
| 2025-06-03 | 3.040 | 3.070 | 2.970 | 3.010 | 3.010 | 4,655,800 |
| 2025-05-30 | 3.000 | 3.030 | 2.940 | 3.020 | 3.020 | 4,915,400 |
| 2025-05-29 | 3.030 | 3.110 | 2.990 | 2.990 | 2.990 | 8,041,520 |
| 2025-05-28 | 3.050 | 3.070 | 2.930 | 3.010 | 3.010 | 7,810,000 |
| 2025-05-27 | 3.140 | 3.140 | 2.980 | 3.060 | 3.060 | 12,370,410 |
| 2025-05-26 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 3,126,400 |
| 2025-05-23 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 5,689,200 |
| 2025-05-22 | 3.190 | 3.190 | 3.150 | 3.180 | 3.180 | 3,393,200 |
| 2025-05-21 | 3.170 | 3.190 | 3.110 | 3.190 | 3.190 | 5,889,300 |
| 2025-05-20 | 3.210 | 3.210 | 3.120 | 3.150 | 3.150 | 6,596,110 |
| 2025-05-19 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 5,293,600 |
| 2025-05-16 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 4,085,400 |
| 2025-05-15 | 3.290 | 3.330 | 3.210 | 3.260 | 3.260 | 10,168,600 |
| 2025-05-14 | 3.290 | 3.380 | 3.210 | 3.290 | 3.290 | 19,419,740 |
| 2025-05-13 | 3.180 | 3.230 | 3.100 | 3.230 | 3.230 | 21,684,556 |
| 2025-05-12 | 3.010 | 3.110 | 3.010 | 3.080 | 3.080 | 8,663,420 |
| 2025-05-09 | 3.000 | 3.070 | 2.970 | 2.970 | 2.970 | 5,746,600 |
| 2025-05-08 | 2.990 | 3.010 | 2.940 | 3.000 | 3.000 | 4,772,640 |
| 2025-05-07 | 3.080 | 3.080 | 2.950 | 2.990 | 2.990 | 7,420,632 |
| 2025-05-06 | 3.150 | 3.160 | 2.990 | 3.030 | 3.030 | 12,223,032 |
| 2025-04-30 | 3.100 | 3.150 | 3.040 | 3.130 | 3.130 | 8,021,000 |
| 2025-04-29 | 3.030 | 3.140 | 3.030 | 3.040 | 3.040 | 8,093,600 |
| 2025-04-28 | 3.170 | 3.230 | 3.070 | 3.110 | 3.110 | 10,183,500 |
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.