Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.240 | 5.330 | 5.240 | 5.300 | 5.300 | 3,844,300 |
| 2024-07-25 | 5.160 | 5.270 | 5.150 | 5.250 | 5.250 | 4,054,200 |
| 2024-07-24 | 5.260 | 5.300 | 5.160 | 5.180 | 5.180 | 4,736,726 |
| 2024-07-23 | 5.320 | 5.410 | 5.260 | 5.270 | 5.270 | 5,472,194 |
| 2024-07-22 | 5.290 | 5.340 | 5.230 | 5.300 | 5.300 | 2,937,826 |
| 2024-07-19 | 5.240 | 5.330 | 5.200 | 5.300 | 5.300 | 3,940,400 |
| 2024-07-18 | 5.210 | 5.280 | 5.110 | 5.260 | 5.260 | 4,458,054 |
| 2024-07-17 | 5.210 | 5.250 | 5.170 | 5.220 | 5.220 | 3,656,300 |
| 2024-07-16 | 5.300 | 5.300 | 5.190 | 5.210 | 5.210 | 3,764,338 |
| 2024-07-15 | 5.390 | 5.390 | 5.250 | 5.280 | 5.280 | 3,718,100 |
| 2024-07-12 | 5.400 | 5.420 | 5.350 | 5.390 | 5.390 | 2,984,000 |
| 2024-07-11 | 5.350 | 5.400 | 5.290 | 5.400 | 5.400 | 5,760,273 |
| 2024-07-10 | 5.270 | 5.330 | 5.200 | 5.240 | 5.240 | 3,766,400 |
| 2024-07-09 | 5.220 | 5.300 | 5.140 | 5.300 | 5.300 | 5,319,100 |
| 2024-07-08 | 5.320 | 5.330 | 5.220 | 5.230 | 5.230 | 5,399,900 |
| 2024-07-05 | 5.350 | 5.390 | 5.300 | 5.350 | 5.350 | 4,867,285 |
| 2024-07-04 | 5.490 | 5.550 | 5.320 | 5.350 | 5.350 | 5,656,400 |
| 2024-07-03 | 5.460 | 5.540 | 5.430 | 5.490 | 5.490 | 3,752,000 |
| 2024-07-02 | 5.460 | 5.560 | 5.430 | 5.490 | 5.490 | 5,687,900 |
| 2024-07-01 | 5.280 | 5.490 | 5.230 | 5.460 | 5.460 | 8,425,500 |
| 2024-06-28 | 5.200 | 5.370 | 5.200 | 5.310 | 5.254 | 5,958,768 |
| 2024-06-27 | 5.340 | 5.370 | 5.200 | 5.220 | 5.165 | 5,442,800 |
| 2024-06-26 | 5.220 | 5.360 | 5.150 | 5.360 | 5.304 | 7,640,185 |
| 2024-06-25 | 5.250 | 5.330 | 5.190 | 5.220 | 5.165 | 4,233,700 |
| 2024-06-24 | 5.370 | 5.370 | 5.230 | 5.250 | 5.195 | 6,233,800 |
| 2024-06-21 | 5.360 | 5.440 | 5.290 | 5.380 | 5.323 | 6,567,168 |
| 2024-06-20 | 5.320 | 5.380 | 5.280 | 5.330 | 5.274 | 4,959,800 |
| 2024-06-19 | 5.440 | 5.460 | 5.330 | 5.340 | 5.284 | 4,291,525 |
| 2024-06-18 | 5.380 | 5.480 | 5.340 | 5.420 | 5.363 | 4,399,313 |
| 2024-06-17 | 5.480 | 5.520 | 5.350 | 5.380 | 5.323 | 9,626,458 |
| 2024-06-14 | 5.470 | 5.500 | 5.390 | 5.460 | 5.402 | 5,556,100 |
| 2024-06-13 | 5.510 | 5.540 | 5.430 | 5.460 | 5.402 | 7,335,700 |
| 2024-06-12 | 5.480 | 5.580 | 5.470 | 5.530 | 5.472 | 5,794,964 |
| 2024-06-11 | 5.610 | 5.680 | 5.470 | 5.530 | 5.472 | 6,099,200 |
| 2024-06-07 | 5.560 | 5.640 | 5.510 | 5.630 | 5.571 | 5,554,700 |
| 2024-06-06 | 5.540 | 5.640 | 5.430 | 5.520 | 5.462 | 6,446,267 |
| 2024-06-05 | 5.720 | 5.770 | 5.580 | 5.580 | 5.521 | 6,909,700 |
| 2024-06-04 | 5.560 | 5.620 | 5.380 | 5.600 | 5.541 | 7,218,400 |
| 2024-06-03 | 5.770 | 5.800 | 5.510 | 5.550 | 5.492 | 9,204,900 |
| 2024-05-31 | 5.880 | 5.930 | 5.800 | 5.810 | 5.749 | 5,635,484 |
| 2024-05-30 | 5.930 | 6.010 | 5.860 | 5.910 | 5.848 | 4,427,300 |
| 2024-05-29 | 5.870 | 6.060 | 5.820 | 5.970 | 5.907 | 5,993,308 |
| 2024-05-28 | 5.880 | 5.940 | 5.830 | 5.890 | 5.828 | 5,178,845 |
| 2024-05-27 | 5.930 | 5.980 | 5.830 | 5.900 | 5.838 | 5,947,008 |
| 2024-05-24 | 5.860 | 6.020 | 5.860 | 5.900 | 5.838 | 6,207,500 |
| 2024-05-23 | 6.010 | 6.040 | 5.860 | 5.880 | 5.818 | 8,106,200 |
| 2024-05-22 | 6.090 | 6.120 | 6.000 | 6.050 | 5.986 | 10,360,400 |
| 2024-05-21 | 6.210 | 6.210 | 6.000 | 6.060 | 5.996 | 8,303,800 |
| 2024-05-20 | 6.180 | 6.230 | 6.150 | 6.180 | 6.115 | 6,862,200 |
| 2024-05-17 | 6.140 | 6.220 | 6.090 | 6.160 | 6.095 | 6,576,400 |
| 2024-05-16 | 6.180 | 6.250 | 6.120 | 6.140 | 6.075 | 8,246,320 |
| 2024-05-15 | 6.310 | 6.330 | 6.150 | 6.160 | 6.095 | 8,280,800 |
| 2024-05-14 | 6.380 | 6.540 | 6.320 | 6.340 | 6.273 | 13,425,100 |
| 2024-05-13 | 6.390 | 6.610 | 6.300 | 6.490 | 6.422 | 17,237,900 |
| 2024-05-10 | 6.480 | 6.480 | 6.370 | 6.410 | 6.342 | 7,050,886 |
| 2024-05-09 | 6.240 | 6.570 | 6.230 | 6.470 | 6.402 | 12,867,502 |
| 2024-05-08 | 6.310 | 6.360 | 6.210 | 6.220 | 6.154 | 6,968,700 |
| 2024-05-07 | 6.300 | 6.360 | 6.210 | 6.340 | 6.273 | 8,419,369 |
| 2024-05-06 | 6.130 | 6.370 | 6.060 | 6.300 | 6.234 | 11,665,700 |
| 2024-04-30 | 6.170 | 6.210 | 5.990 | 6.010 | 5.947 | 7,935,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-01 | 0.0560 CNY |
| 2023-07-06 | 0.0850 CNY |
| 2022-06-02 | 0.0480 CNY |
| 2021-07-12 | 0.0130 CNY |
| 2020-07-24 | 0.0120 CNY |
| 2019-07-30 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.