Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.860 | 6.170 | 5.840 | 6.170 | 6.105 | 11,146,412 |
| 2024-04-26 | 5.800 | 5.920 | 5.770 | 5.880 | 5.818 | 10,045,748 |
| 2024-04-25 | 5.680 | 5.900 | 5.640 | 5.820 | 5.759 | 15,314,408 |
| 2024-04-24 | 5.490 | 5.690 | 5.330 | 5.680 | 5.620 | 24,837,964 |
| 2024-04-23 | 6.090 | 6.130 | 5.960 | 6.040 | 5.976 | 11,353,000 |
| 2024-04-22 | 6.290 | 6.360 | 6.100 | 6.110 | 6.046 | 13,902,367 |
| 2024-04-19 | 6.040 | 6.540 | 6.000 | 6.390 | 6.323 | 21,896,377 |
| 2024-04-18 | 6.210 | 6.220 | 6.040 | 6.050 | 5.986 | 8,077,400 |
| 2024-04-17 | 5.920 | 6.200 | 5.900 | 6.190 | 6.125 | 12,946,387 |
| 2024-04-16 | 6.150 | 6.190 | 5.830 | 5.840 | 5.778 | 11,809,000 |
| 2024-04-15 | 6.290 | 6.340 | 6.030 | 6.180 | 6.115 | 10,982,791 |
| 2024-04-12 | 6.470 | 6.540 | 6.250 | 6.280 | 6.214 | 9,202,800 |
| 2024-04-11 | 6.500 | 6.600 | 6.420 | 6.490 | 6.422 | 8,199,630 |
| 2024-04-10 | 6.530 | 6.650 | 6.450 | 6.550 | 6.481 | 9,799,282 |
| 2024-04-09 | 6.580 | 6.630 | 6.530 | 6.550 | 6.481 | 6,723,187 |
| 2024-04-08 | 6.600 | 6.660 | 6.470 | 6.560 | 6.491 | 9,372,679 |
| 2024-04-03 | 6.630 | 6.660 | 6.500 | 6.620 | 6.550 | 9,909,500 |
| 2024-04-02 | 6.580 | 6.700 | 6.520 | 6.630 | 6.560 | 11,052,500 |
| 2024-04-01 | 6.250 | 6.590 | 6.200 | 6.580 | 6.511 | 13,499,714 |
| 2024-03-29 | 6.120 | 6.200 | 6.090 | 6.200 | 6.135 | 3,631,800 |
| 2024-03-28 | 6.150 | 6.200 | 6.100 | 6.140 | 6.075 | 9,316,377 |
| 2024-03-27 | 6.340 | 6.380 | 6.100 | 6.100 | 6.036 | 8,020,300 |
| 2024-03-26 | 6.360 | 6.400 | 6.280 | 6.350 | 6.283 | 7,894,000 |
| 2024-03-25 | 6.460 | 6.530 | 6.340 | 6.360 | 6.293 | 8,481,067 |
| 2024-03-22 | 6.680 | 6.680 | 6.430 | 6.480 | 6.412 | 9,806,846 |
| 2024-03-21 | 6.800 | 6.800 | 6.640 | 6.670 | 6.600 | 9,160,000 |
| 2024-03-20 | 6.760 | 6.780 | 6.640 | 6.780 | 6.709 | 9,738,762 |
| 2024-03-19 | 6.890 | 6.930 | 6.760 | 6.760 | 6.689 | 10,846,105 |
| 2024-03-18 | 6.900 | 6.950 | 6.730 | 6.890 | 6.817 | 11,298,705 |
| 2024-03-15 | 6.760 | 6.880 | 6.730 | 6.870 | 6.798 | 6,348,446 |
| 2024-03-14 | 6.820 | 6.920 | 6.730 | 6.790 | 6.718 | 6,748,200 |
| 2024-03-13 | 6.840 | 6.880 | 6.730 | 6.830 | 6.758 | 6,994,097 |
| 2024-03-12 | 6.880 | 6.900 | 6.750 | 6.860 | 6.788 | 6,489,119 |
| 2024-03-11 | 6.810 | 6.890 | 6.750 | 6.890 | 6.817 | 6,241,020 |
| 2024-03-08 | 6.850 | 6.910 | 6.670 | 6.830 | 6.758 | 6,980,695 |
| 2024-03-07 | 7.020 | 7.060 | 6.850 | 6.850 | 6.778 | 5,540,800 |
| 2024-03-06 | 6.900 | 7.070 | 6.860 | 7.020 | 6.946 | 6,127,670 |
| 2024-03-05 | 7.060 | 7.060 | 6.840 | 6.900 | 6.827 | 6,352,100 |
| 2024-03-04 | 7.300 | 7.300 | 7.020 | 7.080 | 7.005 | 7,246,500 |
| 2024-03-01 | 7.160 | 7.290 | 7.140 | 7.230 | 7.154 | 6,066,200 |
| 2024-02-29 | 7.040 | 7.230 | 7.010 | 7.230 | 7.154 | 7,744,600 |
| 2024-02-28 | 7.160 | 7.420 | 7.040 | 7.040 | 6.966 | 11,307,361 |
| 2024-02-27 | 7.000 | 7.140 | 6.940 | 7.140 | 7.065 | 6,586,800 |
| 2024-02-26 | 7.050 | 7.140 | 6.960 | 7.020 | 6.946 | 7,480,394 |
| 2024-02-23 | 7.020 | 7.070 | 6.910 | 7.040 | 6.966 | 6,850,400 |
| 2024-02-22 | 6.990 | 7.060 | 6.950 | 7.030 | 6.956 | 6,094,855 |
| 2024-02-21 | 6.900 | 7.220 | 6.840 | 6.990 | 6.916 | 8,086,700 |
| 2024-02-20 | 7.040 | 7.050 | 6.830 | 6.960 | 6.887 | 6,560,027 |
| 2024-02-19 | 7.400 | 7.470 | 6.940 | 7.050 | 6.976 | 11,164,256 |
| 2024-02-08 | 6.970 | 7.560 | 6.920 | 7.370 | 7.292 | 15,294,182 |
| 2024-02-07 | 6.660 | 6.980 | 6.420 | 6.950 | 6.877 | 13,220,171 |
| 2024-02-06 | 6.030 | 6.760 | 5.900 | 6.630 | 6.560 | 13,052,477 |
| 2024-02-05 | 6.250 | 6.530 | 5.760 | 6.190 | 6.125 | 12,339,699 |
| 2024-02-02 | 6.600 | 6.700 | 6.100 | 6.260 | 6.194 | 8,452,900 |
| 2024-02-01 | 6.700 | 6.790 | 6.530 | 6.660 | 6.590 | 5,731,976 |
| 2024-01-31 | 6.880 | 7.000 | 6.600 | 6.660 | 6.590 | 6,655,700 |
| 2024-01-30 | 7.080 | 7.170 | 6.880 | 6.900 | 6.827 | 5,343,358 |
| 2024-01-29 | 7.280 | 7.300 | 7.060 | 7.080 | 7.005 | 4,984,700 |
| 2024-01-26 | 7.240 | 7.370 | 7.190 | 7.210 | 7.134 | 4,270,900 |
| 2024-01-25 | 7.090 | 7.240 | 7.020 | 7.210 | 7.134 | 6,914,800 |
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.