Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.180	7.190	6.850	7.080	7.005	8,132,882
2024-01-23	6.760	7.190	6.660	7.150	7.075	11,192,815
2024-01-22	7.200	7.200	6.720	6.820	6.748	9,846,811
2024-01-19	7.180	7.330	7.110	7.180	7.104	5,285,088
2024-01-18	7.190	7.210	6.960	7.180	7.104	8,031,314
2024-01-17	7.430	7.490	7.240	7.240	7.164	5,362,772
2024-01-16	7.620	7.630	7.370	7.500	7.421	7,135,602
2024-01-15	7.860	7.860	7.630	7.640	7.559	6,334,500
2024-01-12	7.640	7.900	7.610	7.790	7.708	10,964,705
2024-01-11	7.640	7.720	7.540	7.650	7.569	7,232,587
2024-01-10	7.580	7.700	7.510	7.600	7.520	5,878,011
2024-01-09	7.700	7.750	7.530	7.590	7.510	6,906,349
2024-01-08	8.010	8.010	7.660	7.690	7.609	12,696,942
2024-01-05	7.910	8.080	7.830	8.040	7.955	15,300,415
2024-01-04	7.890	7.950	7.820	7.910	7.827	5,608,165
2024-01-03	7.850	7.940	7.800	7.890	7.807	4,881,037
2024-01-02	7.910	7.970	7.780	7.920	7.837	5,131,369
2023-12-29	7.850	7.990	7.790	7.950	7.866	8,781,653
2023-12-28	7.730	7.890	7.680	7.860	7.777	7,568,013
2023-12-27	7.680	7.800	7.520	7.780	7.698	6,898,727
2023-12-26	7.710	7.750	7.650	7.680	7.599	3,019,622
2023-12-25	7.790	7.800	7.630	7.710	7.629	4,247,800
2023-12-22	7.700	7.880	7.590	7.780	7.698	9,955,941
2023-12-21	7.570	7.770	7.500	7.710	7.629	6,245,456
2023-12-20	7.680	7.790	7.590	7.610	7.530	6,791,100
2023-12-19	7.730	7.750	7.640	7.720	7.639	4,889,637
2023-12-18	7.840	7.840	7.630	7.720	7.639	9,126,240
2023-12-15	8.170	8.170	7.800	7.860	7.777	11,551,088
2023-12-14	7.930	8.150	7.900	8.120	8.034	12,631,800
2023-12-13	7.940	8.010	7.880	7.920	7.837	6,406,300
2023-12-12	8.100	8.100	7.880	7.970	7.886	8,545,211
2023-12-11	8.210	8.210	7.740	8.050	7.965	13,582,400
2023-12-08	8.050	8.260	8.010	8.100	8.015	16,181,304
2023-12-07	8.020	8.030	7.890	8.000	7.916	6,758,283
2023-12-06	8.020	8.120	7.990	8.030	7.945	5,058,500
2023-12-05	8.150	8.150	8.020	8.020	7.935	4,637,191
2023-12-04	8.190	8.200	8.120	8.130	8.044	4,736,551
2023-12-01	8.260	8.300	8.140	8.150	8.064	6,336,215
2023-11-30	8.210	8.300	8.160	8.260	8.173	6,104,171
2023-11-29	8.360	8.370	8.210	8.260	8.173	5,238,277
2023-11-28	8.360	8.370	8.240	8.360	8.272	6,002,196
2023-11-27	8.520	8.570	8.310	8.340	8.252	7,921,100
2023-11-24	8.630	8.700	8.520	8.550	8.460	6,673,751
2023-11-23	8.600	8.690	8.530	8.600	8.509	5,212,900
2023-11-22	8.730	8.770	8.600	8.610	8.519	5,318,702
2023-11-21	8.830	8.890	8.750	8.760	8.668	5,662,200
2023-11-20	8.910	8.990	8.800	8.850	8.757	6,688,884
2023-11-17	8.950	8.970	8.800	8.900	8.806	4,068,520
2023-11-16	9.050	9.080	8.930	8.940	8.846	3,553,020
2023-11-15	9.020	9.150	9.010	9.050	8.955	5,160,700
2023-11-14	9.140	9.170	8.990	9.000	8.905	5,291,915
2023-11-13	9.160	9.200	8.910	9.120	9.024	6,340,127
2023-11-10	9.020	9.250	8.920	9.160	9.063	6,122,356
2023-11-09	9.060	9.150	9.000	9.020	8.925	2,652,718
2023-11-08	9.210	9.230	9.070	9.090	8.994	4,212,701
2023-11-07	9.370	9.380	9.210	9.230	9.133	4,765,676
2023-11-06	9.500	9.520	9.330	9.350	9.251	5,210,147
2023-11-03	9.310	9.480	9.270	9.410	9.311	5,004,000
2023-11-02	9.450	9.450	9.220	9.310	9.212	3,579,800
2023-11-01	9.400	9.420	9.290	9.340	9.242	3,435,776

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.