Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.120	12.270	12.030	12.180	11.961	6,072,518
2023-04-28	12.000	12.300	11.910	12.250	12.030	8,137,596
2023-04-27	11.870	12.190	11.760	11.960	11.745	10,882,898
2023-04-26	11.450	11.850	11.400	11.640	11.431	8,390,462
2023-04-25	12.260	12.370	11.200	11.450	11.244	12,443,528
2023-04-24	12.150	12.270	11.820	11.940	11.725	7,964,508
2023-04-21	12.300	12.470	12.180	12.180	11.961	8,000,057
2023-04-20	11.710	12.560	11.670	12.290	12.069	21,609,100
2023-04-19	11.680	11.860	11.650	11.710	11.499	3,164,531
2023-04-18	11.660	11.770	11.600	11.670	11.460	2,056,700
2023-04-17	11.760	11.800	11.490	11.730	11.519	5,798,230
2023-04-14	11.780	11.890	11.730	11.750	11.539	3,027,112
2023-04-13	11.700	11.910	11.620	11.790	11.578	3,174,123
2023-04-12	11.760	11.840	11.620	11.700	11.490	2,940,800
2023-04-11	11.900	11.930	11.720	11.790	11.578	2,959,317
2023-04-10	11.570	11.990	11.560	11.840	11.627	5,016,423
2023-04-07	11.440	11.670	11.340	11.580	11.372	3,477,500
2023-04-06	11.380	11.460	11.190	11.440	11.234	4,409,000
2023-04-04	11.470	11.600	11.220	11.360	11.156	4,651,621
2023-04-03	11.600	11.650	11.480	11.520	11.313	3,994,902
2023-03-31	11.630	11.750	11.570	11.600	11.391	3,557,475
2023-03-30	11.630	11.790	11.600	11.680	11.470	4,625,659
2023-03-29	11.920	11.980	11.630	11.680	11.470	6,265,000
2023-03-28	11.920	12.130	11.760	11.940	11.725	5,157,061
2023-03-27	11.790	12.150	11.790	11.840	11.627	9,084,671
2023-03-24	11.760	11.780	11.610	11.660	11.450	2,500,426
2023-03-23	11.860	11.860	11.620	11.720	11.509	3,436,677
2023-03-22	11.500	11.890	11.390	11.850	11.637	7,353,717
2023-03-21	11.170	11.450	11.020	11.410	11.205	8,294,450
2023-03-20	11.520	11.580	10.900	11.160	10.959	11,070,991
2023-03-17	11.440	11.520	11.340	11.500	11.293	3,709,084
2023-03-16	11.580	11.620	11.360	11.410	11.205	3,467,879
2023-03-15	11.510	11.600	11.420	11.570	11.362	2,654,200
2023-03-14	11.520	11.610	11.300	11.430	11.224	6,164,877
2023-03-13	11.600	11.750	11.390	11.530	11.323	4,501,466
2023-03-10	11.850	11.860	11.610	11.650	11.440	3,995,558
2023-03-09	11.890	11.940	11.760	11.850	11.637	3,574,978
2023-03-08	11.860	11.950	11.740	11.870	11.657	3,855,300
2023-03-07	11.990	12.040	11.830	11.860	11.647	3,718,400
2023-03-06	11.900	12.060	11.830	12.020	11.804	3,880,900
2023-03-03	12.000	12.060	11.920	11.950	11.735	3,424,000
2023-03-02	12.000	12.110	11.930	12.020	11.804	2,681,559
2023-03-01	12.050	12.110	11.900	12.050	11.833	3,502,300
2023-02-28	11.970	12.040	11.860	12.010	11.794	4,095,943
2023-02-27	12.110	12.150	11.900	11.960	11.745	4,879,126
2023-02-24	12.210	12.350	12.110	12.150	11.932	2,937,474
2023-02-23	12.210	12.270	12.080	12.200	11.981	3,512,900
2023-02-22	12.100	12.270	12.010	12.210	11.990	4,538,993
2023-02-21	11.950	12.210	11.880	12.120	11.902	5,809,550
2023-02-20	12.030	12.090	11.790	11.900	11.686	6,934,165
2023-02-17	12.010	12.130	11.980	12.020	11.804	4,420,788
2023-02-16	12.250	12.320	11.960	12.050	11.833	6,967,802
2023-02-15	12.460	12.470	12.230	12.290	12.069	4,557,000
2023-02-14	12.220	12.520	12.220	12.400	12.177	5,692,481
2023-02-13	12.420	12.470	12.130	12.230	12.010	7,511,312
2023-02-10	12.160	12.390	12.050	12.370	12.148	6,015,955
2023-02-09	12.120	12.180	12.010	12.160	11.941	4,029,002
2023-02-08	12.170	12.250	12.060	12.100	11.882	3,503,732
2023-02-07	12.110	12.270	12.020	12.210	11.990	3,898,886
2023-02-06	12.130	12.190	11.980	12.110	11.892	3,703,731

← NewerPage 15 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.