Zhejiang Reclaim Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.280	2.300	2.250	2.270	2.270	1,977,100
2025-01-21	2.300	2.340	2.270	2.280	2.280	3,451,400
2025-01-20	2.310	2.340	2.280	2.300	2.300	3,721,444
2025-01-17	2.340	2.360	2.290	2.290	2.290	3,808,008
2025-01-16	2.200	2.320	2.190	2.320	2.320	6,813,800
2025-01-15	2.300	2.300	2.200	2.210	2.210	7,883,800
2025-01-14	2.300	2.340	2.290	2.320	2.320	4,683,600
2025-01-13	2.380	2.400	2.300	2.300	2.300	6,437,700
2025-01-10	2.510	2.510	2.380	2.420	2.420	5,881,860
2025-01-09	2.540	2.540	2.500	2.510	2.510	2,025,100
2025-01-08	2.540	2.560	2.500	2.540	2.540	2,754,900
2025-01-07	2.510	2.560	2.500	2.550	2.550	2,859,200
2025-01-06	2.510	2.560	2.490	2.530	2.530	4,072,900
2025-01-03	2.510	2.550	2.490	2.520	2.520	3,997,700
2025-01-02	2.610	2.660	2.490	2.510	2.510	5,334,500
2024-12-31	2.600	2.660	2.500	2.620	2.620	7,811,700
2024-12-30	2.580	2.650	2.500	2.610	2.610	8,045,900
2024-12-27	2.400	2.530	2.400	2.530	2.530	5,898,180
2024-12-26	2.440	2.470	2.390	2.410	2.410	6,253,414
2024-12-25	2.500	2.510	2.400	2.450	2.450	7,394,258
2024-12-24	2.510	2.580	2.420	2.530	2.530	9,369,520
2024-12-23	2.670	2.670	2.550	2.550	2.550	8,780,000
2024-12-20	2.710	2.720	2.620	2.680	2.680	6,751,200
2024-12-19	2.660	2.740	2.650	2.660	2.660	10,668,878
2024-12-18	2.570	2.660	2.570	2.660	2.660	8,425,891
2024-12-17	2.640	2.650	2.500	2.530	2.530	9,109,302
2024-12-16	2.620	2.680	2.580	2.620	2.620	9,579,990
2024-12-13	2.730	2.740	2.610	2.610	2.610	18,845,362
2024-12-12	2.650	2.760	2.630	2.750	2.750	21,652,690
2024-12-11	2.530	2.630	2.450	2.630	2.630	17,988,801
2024-12-10	2.540	2.570	2.390	2.500	2.500	21,266,422
2024-12-09	2.390	2.460	2.370	2.460	2.460	7,774,500
2024-12-06	2.240	2.340	2.210	2.340	2.340	15,485,709
2024-12-05	2.140	2.230	2.120	2.230	2.230	9,882,700
2024-12-04	2.160	2.190	2.110	2.120	2.120	7,148,600
2024-12-03	2.100	2.190	2.070	2.160	2.160	10,654,800
2024-12-02	2.080	2.110	2.030	2.090	2.090	8,719,350
2024-11-29	2.100	2.100	2.020	2.080	2.080	11,488,701
2024-11-28	2.070	2.120	2.050	2.100	2.100	9,217,700
2024-11-27	2.200	2.210	2.030	2.070	2.070	17,590,739
2024-11-26	2.100	2.120	2.100	2.120	2.120	2,919,400
2024-11-25	1.920	2.020	1.900	2.020	2.020	7,691,000
2024-11-22	2.000	2.010	1.920	1.920	1.920	6,812,100
2024-11-21	2.020	2.030	1.980	2.000	2.000	6,003,400
2024-11-20	2.000	2.050	1.950	2.030	2.030	7,373,000
2024-11-19	1.980	2.040	1.920	1.990	1.990	11,058,809
2024-11-18	2.100	2.100	1.990	1.990	1.990	12,356,400
2024-11-15	2.140	2.160	2.090	2.090	2.090	15,833,200
2024-11-14	2.130	2.240	2.080	2.200	2.200	30,440,170
2024-11-13	2.250	2.260	2.090	2.130	2.130	44,660,684
2024-11-12	2.150	2.150	2.150	2.150	2.150	1,290,300
2024-11-11	2.050	2.050	2.020	2.050	2.050	5,125,418
2024-11-08	1.930	1.950	1.910	1.950	1.950	19,933,870
2024-11-07	1.770	1.860	1.750	1.860	1.860	10,354,201
2024-11-06	1.750	1.790	1.740	1.770	1.770	14,217,503
2024-11-05	1.700	1.750	1.690	1.740	1.740	12,792,673
2024-11-04	1.660	1.700	1.630	1.700	1.700	10,125,900
2024-11-01	1.710	1.720	1.640	1.650	1.650	17,232,100
2024-10-31	1.760	1.760	1.700	1.730	1.730	16,957,200
2024-10-30	1.700	1.800	1.690	1.790	1.790	20,109,000

← NewerPage 8 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.