Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.830	11.230	10.730	11.200	11.082	9,783,441
2023-07-28	10.540	10.880	10.490	10.840	10.726	5,911,493
2023-07-27	10.570	10.670	10.530	10.590	10.478	2,669,295
2023-07-26	10.670	10.670	10.540	10.600	10.488	2,900,028
2023-07-25	10.610	10.720	10.560	10.650	10.538	4,041,307
2023-07-24	10.660	10.660	10.490	10.560	10.449	3,908,231
2023-07-21	10.610	10.790	10.590	10.630	10.518	3,804,488
2023-07-20	10.740	10.870	10.600	10.680	10.567	6,574,074
2023-07-19	10.800	10.820	10.630	10.740	10.627	3,464,259
2023-07-18	11.020	11.020	10.710	10.790	10.676	5,479,626
2023-07-17	11.100	11.140	10.930	11.020	10.904	4,314,384
2023-07-14	11.290	11.330	11.120	11.180	11.062	3,322,800
2023-07-13	11.230	11.330	11.190	11.300	11.181	4,353,219
2023-07-12	11.100	11.280	10.970	11.250	11.131	5,886,411
2023-07-11	11.160	11.190	11.000	11.090	10.973	4,344,900
2023-07-10	11.260	11.270	11.130	11.150	11.032	2,918,000
2023-07-07	11.250	11.300	11.090	11.230	11.112	3,726,700
2023-07-06	11.220	11.330	11.170	11.240	11.122	3,250,020
2023-07-05	11.320	11.350	11.210	11.300	11.097	4,031,849
2023-07-04	11.310	11.440	11.120	11.300	11.097	4,941,619
2023-07-03	11.560	11.590	11.220	11.340	11.136	9,319,013
2023-06-30	11.430	11.540	11.350	11.470	11.264	3,624,300
2023-06-29	11.520	11.600	11.380	11.380	11.175	4,541,268
2023-06-28	11.410	11.490	11.330	11.480	11.274	3,863,639
2023-06-27	11.290	11.430	11.200	11.370	11.166	4,626,231
2023-06-26	11.270	11.450	11.120	11.280	11.077	5,533,988
2023-06-21	11.340	11.480	11.220	11.240	11.038	4,622,584
2023-06-20	11.490	11.530	11.270	11.340	11.136	3,668,375
2023-06-19	11.560	11.640	11.410	11.440	11.234	4,142,100
2023-06-16	11.490	11.630	11.470	11.570	11.362	4,506,977
2023-06-15	11.340	11.490	11.220	11.480	11.274	4,876,181
2023-06-14	11.390	11.450	11.300	11.370	11.166	3,294,831
2023-06-13	11.390	11.450	11.150	11.370	11.166	6,429,346
2023-06-12	11.680	11.720	11.400	11.400	11.195	6,989,100
2023-06-09	11.540	11.740	11.500	11.680	11.470	4,918,620
2023-06-08	11.600	11.640	11.440	11.500	11.293	3,834,880
2023-06-07	11.580	11.670	11.490	11.520	11.313	3,859,103
2023-06-06	11.820	11.860	11.550	11.600	11.391	7,445,400
2023-06-05	11.990	12.030	11.790	11.810	11.598	4,199,700
2023-06-02	12.100	12.140	11.950	11.950	11.735	4,500,961
2023-06-01	12.070	12.250	12.000	12.030	11.814	4,540,880
2023-05-31	12.230	12.280	12.090	12.140	11.922	4,314,927
2023-05-30	12.400	12.400	12.030	12.230	12.010	6,054,800
2023-05-29	12.380	12.490	12.230	12.260	12.040	5,926,777
2023-05-26	12.370	12.480	12.230	12.380	12.157	4,659,200
2023-05-25	12.280	12.460	12.250	12.410	12.187	5,994,100
2023-05-24	12.200	12.420	12.110	12.280	12.059	5,516,795
2023-05-23	12.260	12.520	12.190	12.220	12.000	8,766,308
2023-05-22	12.080	12.240	11.980	12.210	11.990	5,044,811
2023-05-19	11.860	12.200	11.800	12.080	11.863	5,661,292
2023-05-18	11.870	12.010	11.810	11.910	11.696	3,875,225
2023-05-17	11.810	11.910	11.560	11.870	11.657	6,154,300
2023-05-16	11.770	11.850	11.620	11.810	11.598	3,292,694
2023-05-15	11.650	11.780	11.420	11.750	11.539	4,622,712
2023-05-12	11.610	11.780	11.590	11.690	11.480	2,951,275
2023-05-11	11.660	11.870	11.560	11.690	11.480	3,503,137
2023-05-10	11.740	11.740	11.480	11.630	11.421	5,033,565
2023-05-09	11.860	11.990	11.620	11.660	11.450	7,639,754
2023-05-08	12.120	12.150	11.830	11.840	11.627	7,773,576
2023-05-05	12.180	12.280	12.000	12.120	11.902	5,555,193

← NewerPage 14 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.