Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	3.100	3.230	3.100	3.140	3.140	12,261,820
2025-04-24	2.970	3.120	2.970	3.090	3.090	13,055,800
2025-04-23	3.030	3.090	2.930	2.970	2.970	13,407,200
2025-04-22	3.160	3.160	2.950	3.030	3.030	30,666,053
2025-04-21	3.010	3.010	3.010	3.010	3.010	1,995,920
2025-04-18	2.840	2.890	2.830	2.870	2.870	4,173,700
2025-04-17	2.770	2.900	2.770	2.850	2.850	5,634,606
2025-04-16	2.780	2.830	2.700	2.770	2.770	7,232,400
2025-04-15	2.840	2.870	2.760	2.810	2.810	8,869,200
2025-04-14	2.860	2.910	2.790	2.800	2.800	8,780,776
2025-04-11	2.730	2.860	2.720	2.860	2.860	8,177,300
2025-04-10	2.650	2.760	2.650	2.730	2.730	7,270,896
2025-04-09	2.630	2.670	2.480	2.640	2.640	11,093,791
2025-04-08	2.620	2.740	2.610	2.610	2.610	10,120,100
2025-04-07	2.750	2.860	2.750	2.750	2.750	12,684,639
2025-04-03	2.780	2.910	2.720	2.890	2.890	10,257,100
2025-04-02	2.780	2.810	2.760	2.770	2.770	4,149,330
2025-04-01	2.800	2.840	2.750	2.790	2.790	4,599,700
2025-03-31	2.800	2.860	2.790	2.790	2.790	12,518,700
2025-03-28	2.970	3.050	2.920	2.940	2.940	9,270,400
2025-03-27	3.040	3.040	2.930	2.970	2.970	19,534,704
2025-03-26	2.720	2.900	2.710	2.900	2.900	9,333,400
2025-03-25	2.780	2.840	2.700	2.760	2.760	14,404,450
2025-03-24	2.850	2.880	2.710	2.770	2.770	23,717,330
2025-03-21	3.150	3.150	2.850	2.850	2.850	52,222,994
2025-03-20	3.000	3.000	3.000	3.000	3.000	1,024,030
2025-03-19	2.860	2.860	2.860	2.860	2.860	1,320,970
2025-03-18	2.630	2.720	2.630	2.720	2.720	5,895,050
2025-03-17	2.500	2.590	2.480	2.590	2.590	13,666,214
2025-03-14	2.360	2.470	2.360	2.470	2.470	13,785,836
2025-03-13	2.350	2.430	2.290	2.350	2.350	12,399,954
2025-03-12	2.240	2.320	2.220	2.320	2.320	6,109,800
2025-03-11	2.160	2.210	2.150	2.210	2.210	7,356,250
2025-03-10	2.150	2.160	2.130	2.150	2.150	4,197,500
2025-03-07	2.140	2.180	2.120	2.150	2.150	4,318,000
2025-03-06	2.150	2.160	2.130	2.140	2.140	3,863,600
2025-03-05	2.150	2.170	2.120	2.150	2.150	2,942,050
2025-03-04	2.150	2.190	2.130	2.160	2.160	2,845,200
2025-03-03	2.160	2.200	2.120	2.140	2.140	3,567,600
2025-02-28	2.190	2.200	2.140	2.150	2.150	3,863,800
2025-02-27	2.210	2.250	2.150	2.180	2.180	3,204,400
2025-02-26	2.170	2.200	2.150	2.200	2.200	3,571,416
2025-02-25	2.100	2.210	2.100	2.170	2.170	4,023,200
2025-02-24	2.140	2.220	2.120	2.180	2.180	7,205,200
2025-02-21	2.100	2.120	2.090	2.110	2.110	3,006,900
2025-02-20	2.130	2.140	2.090	2.110	2.110	3,963,300
2025-02-19	2.100	2.140	2.080	2.140	2.140	3,929,570
2025-02-18	2.150	2.150	2.080	2.090	2.090	3,560,870
2025-02-17	2.190	2.200	2.120	2.150	2.150	7,101,516
2025-02-14	2.200	2.300	2.180	2.190	2.190	10,772,734
2025-02-13	2.100	2.190	2.100	2.190	2.190	4,210,500
2025-02-12	2.130	2.130	2.070	2.090	2.090	4,973,600
2025-02-11	2.160	2.160	2.070	2.130	2.130	7,018,672
2025-02-10	2.190	2.200	2.140	2.150	2.150	4,319,870
2025-02-07	2.180	2.220	2.170	2.190	2.190	4,224,160
2025-02-06	2.200	2.230	2.110	2.190	2.190	4,433,700
2025-02-05	2.230	2.250	2.200	2.210	2.210	2,924,400
2025-01-27	2.200	2.290	2.200	2.230	2.230	3,222,500
2025-01-24	2.270	2.280	2.220	2.230	2.230	2,334,900
2025-01-23	2.270	2.330	2.260	2.260	2.260	2,123,600

← NewerPage 7 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.