Zhejiang Reclaim Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.720 | 1.730 | 1.680 | 1.710 | 1.710 | 13,989,000 |
| 2024-10-28 | 1.650 | 1.720 | 1.640 | 1.720 | 1.720 | 16,573,520 |
| 2024-10-25 | 1.670 | 1.680 | 1.620 | 1.650 | 1.650 | 13,033,502 |
| 2024-10-24 | 1.630 | 1.690 | 1.620 | 1.660 | 1.660 | 13,321,714 |
| 2024-10-23 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 8,848,514 |
| 2024-10-22 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 10,191,802 |
| 2024-10-21 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 11,556,800 |
| 2024-10-18 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 10,294,602 |
| 2024-10-17 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 6,083,371 |
| 2024-10-16 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 6,260,100 |
| 2024-10-15 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 6,405,700 |
| 2024-10-14 | 1.630 | 1.690 | 1.620 | 1.670 | 1.670 | 8,515,000 |
| 2024-10-11 | 1.610 | 1.680 | 1.610 | 1.610 | 1.610 | 10,939,200 |
| 2024-10-10 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 13,656,720 |
| 2024-10-09 | 1.750 | 1.760 | 1.660 | 1.660 | 1.660 | 20,485,800 |
| 2024-10-08 | 1.830 | 1.860 | 1.740 | 1.750 | 1.750 | 35,817,350 |
| 2024-09-30 | 1.740 | 1.820 | 1.690 | 1.770 | 1.770 | 43,655,800 |
| 2024-09-27 | 1.850 | 1.880 | 1.750 | 1.780 | 1.780 | 15,664,055 |
| 2024-09-26 | 1.760 | 1.850 | 1.740 | 1.840 | 1.840 | 8,080,895 |
| 2024-09-25 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 5,464,562 |
| 2024-09-24 | 1.730 | 1.750 | 1.700 | 1.740 | 1.740 | 5,360,300 |
| 2024-09-23 | 1.760 | 1.770 | 1.700 | 1.730 | 1.730 | 4,266,300 |
| 2024-09-20 | 1.720 | 1.760 | 1.700 | 1.740 | 1.740 | 5,835,800 |
| 2024-09-19 | 1.650 | 1.720 | 1.630 | 1.720 | 1.720 | 5,977,460 |
| 2024-09-18 | 1.610 | 1.640 | 1.580 | 1.640 | 1.640 | 4,954,700 |
| 2024-09-13 | 1.660 | 1.670 | 1.590 | 1.590 | 1.590 | 3,437,000 |
| 2024-09-12 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 3,256,800 |
| 2024-09-11 | 1.630 | 1.640 | 1.590 | 1.640 | 1.640 | 3,088,000 |
| 2024-09-10 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 9,276,000 |
| 2024-09-09 | 1.700 | 1.760 | 1.670 | 1.710 | 1.710 | 6,469,506 |
| 2024-09-06 | 1.810 | 1.830 | 1.710 | 1.720 | 1.720 | 15,804,184 |
| 2024-09-05 | 1.690 | 1.750 | 1.670 | 1.750 | 1.750 | 5,730,606 |
| 2024-09-04 | 1.720 | 1.730 | 1.660 | 1.670 | 1.670 | 10,570,030 |
| 2024-09-03 | 1.630 | 1.710 | 1.630 | 1.710 | 1.710 | 15,497,500 |
| 2024-09-02 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 8,760,900 |
| 2024-08-30 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 5,601,200 |
| 2024-08-29 | 1.640 | 1.640 | 1.560 | 1.590 | 1.590 | 10,866,200 |
| 2024-08-28 | 1.550 | 1.640 | 1.540 | 1.640 | 1.640 | 12,171,000 |
| 2024-08-27 | 1.580 | 1.590 | 1.540 | 1.560 | 1.560 | 1,932,400 |
| 2024-08-26 | 1.560 | 1.580 | 1.530 | 1.570 | 1.570 | 2,624,400 |
| 2024-08-23 | 1.560 | 1.570 | 1.530 | 1.550 | 1.550 | 2,354,700 |
| 2024-08-22 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 2,938,900 |
| 2024-08-21 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 2,141,200 |
| 2024-08-20 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 2,314,500 |
| 2024-08-19 | 1.560 | 1.570 | 1.550 | 1.560 | 1.560 | 1,806,400 |
| 2024-08-16 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 2,451,700 |
| 2024-08-15 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 2,827,906 |
| 2024-08-14 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 3,746,906 |
| 2024-08-13 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 1,632,500 |
| 2024-08-12 | 1.600 | 1.610 | 1.560 | 1.560 | 1.560 | 2,893,554 |
| 2024-08-09 | 1.570 | 1.640 | 1.560 | 1.590 | 1.590 | 5,984,009 |
| 2024-08-08 | 1.570 | 1.570 | 1.530 | 1.570 | 1.570 | 1,573,159 |
| 2024-08-07 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 2,401,061 |
| 2024-08-06 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 4,457,702 |
| 2024-08-05 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 6,496,624 |
| 2024-08-02 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 2,758,600 |
| 2024-08-01 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 3,123,500 |
| 2024-07-31 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 4,996,200 |
| 2024-07-30 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 4,109,602 |
| 2024-07-29 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 2,518,500 |
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.