Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.320	9.430	9.220	9.380	9.281	5,129,400
2023-10-30	9.180	9.420	9.160	9.410	9.311	4,496,790
2023-10-27	8.880	9.280	8.820	9.230	9.133	6,283,600
2023-10-26	8.810	8.970	8.780	8.920	8.826	7,563,500
2023-10-25	8.660	8.850	8.660	8.770	8.678	5,800,689
2023-10-24	8.550	8.720	8.530	8.630	8.539	5,936,700
2023-10-23	8.830	8.830	8.490	8.540	8.450	4,501,637
2023-10-20	8.840	8.950	8.760	8.790	8.697	3,522,700
2023-10-19	9.040	9.070	8.830	8.840	8.747	4,793,080
2023-10-18	9.200	9.290	9.050	9.060	8.965	5,448,181
2023-10-17	9.400	9.400	9.210	9.250	9.152	4,062,300
2023-10-16	9.350	9.660	9.310	9.460	9.360	3,817,983
2023-10-13	9.450	9.450	9.270	9.370	9.271	3,106,927
2023-10-12	9.550	9.590	9.440	9.440	9.340	2,477,018
2023-10-11	9.650	9.700	9.520	9.520	9.420	3,395,360
2023-10-10	9.690	9.780	9.600	9.670	9.568	3,313,487
2023-10-09	9.720	9.740	9.540	9.600	9.499	3,190,200
2023-09-28	9.490	9.760	9.480	9.680	9.578	4,923,369
2023-09-27	9.380	9.530	9.380	9.490	9.390	2,736,718
2023-09-26	9.470	9.530	9.400	9.410	9.311	2,257,057
2023-09-25	9.440	9.520	9.330	9.480	9.380	3,533,500
2023-09-22	9.210	9.460	9.120	9.440	9.340	5,303,642
2023-09-21	9.280	9.360	9.110	9.200	9.103	4,411,334
2023-09-20	9.400	9.430	9.290	9.310	9.212	2,917,039
2023-09-19	9.480	9.480	9.350	9.380	9.281	2,979,400
2023-09-18	9.410	9.500	9.350	9.470	9.370	3,917,600
2023-09-15	9.450	9.480	9.380	9.460	9.360	3,122,900
2023-09-14	9.520	9.590	9.330	9.420	9.321	4,534,900
2023-09-13	9.600	9.660	9.490	9.530	9.430	3,574,100
2023-09-12	9.620	9.690	9.550	9.600	9.499	3,252,800
2023-09-11	9.620	9.660	9.470	9.620	9.519	4,500,307
2023-09-08	9.710	9.770	9.550	9.600	9.499	3,788,600
2023-09-07	9.940	9.950	9.690	9.700	9.598	2,899,100
2023-09-06	9.930	10.060	9.930	9.940	9.835	3,384,053
2023-09-05	9.920	9.990	9.840	9.960	9.855	3,944,107
2023-09-04	9.650	9.950	9.600	9.920	9.815	5,403,723
2023-09-01	9.600	9.740	9.520	9.640	9.538	4,419,900
2023-08-31	9.760	9.790	9.600	9.610	9.509	3,575,800
2023-08-30	9.930	9.980	9.710	9.740	9.637	4,471,100
2023-08-29	9.810	10.020	9.800	9.960	9.855	4,783,594
2023-08-28	10.240	10.430	9.790	9.890	9.786	8,681,954
2023-08-25	9.780	9.880	9.580	9.710	9.608	5,516,341
2023-08-24	9.910	9.910	9.630	9.680	9.578	8,178,072
2023-08-23	10.010	10.200	9.660	9.910	9.806	14,957,887
2023-08-22	10.640	10.700	10.290	10.490	10.379	5,141,139
2023-08-21	10.690	10.860	10.640	10.690	10.577	5,094,249
2023-08-18	10.640	10.870	10.530	10.640	10.528	4,658,671
2023-08-17	10.570	10.660	10.340	10.650	10.538	3,775,803
2023-08-16	10.600	10.640	10.520	10.620	10.508	3,377,045
2023-08-15	10.650	10.700	10.480	10.550	10.439	3,318,171
2023-08-14	10.600	10.650	10.470	10.620	10.508	3,717,946
2023-08-11	10.990	11.060	10.660	10.700	10.587	8,554,236
2023-08-10	11.100	11.320	11.010	11.210	11.092	10,798,400
2023-08-09	10.970	11.000	10.820	10.900	10.785	2,446,409
2023-08-08	11.100	11.130	10.960	10.990	10.874	2,754,070
2023-08-07	11.090	11.150	10.980	11.090	10.973	4,138,402
2023-08-04	11.140	11.170	11.020	11.060	10.943	3,636,369
2023-08-03	11.170	11.190	11.080	11.090	10.973	3,060,969
2023-08-02	11.230	11.230	11.080	11.160	11.042	3,677,107
2023-08-01	11.140	11.270	11.110	11.230	11.112	7,250,415

← NewerPage 13 of 21 · 1,218 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.