Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.300	12.350	12.000	12.140	11.922	6,659,034
2023-02-02	12.450	12.500	12.180	12.300	12.079	10,114,426
2023-02-01	12.550	12.650	12.280	12.420	12.197	7,965,387
2023-01-31	12.470	12.650	12.410	12.550	12.324	4,453,083
2023-01-30	12.720	12.840	12.460	12.470	12.246	6,054,057
2023-01-20	12.600	12.720	12.520	12.690	12.462	4,112,313
2023-01-19	12.410	12.690	12.350	12.630	12.403	6,362,802
2023-01-18	12.150	12.550	12.090	12.360	12.138	7,956,954
2023-01-17	12.040	12.150	11.960	12.090	11.873	3,019,900
2023-01-16	11.760	12.150	11.760	12.040	11.823	6,511,681
2023-01-13	12.010	12.020	11.600	11.770	11.558	6,703,300
2023-01-12	12.120	12.180	11.950	12.010	11.794	2,852,643
2023-01-11	12.120	12.200	12.050	12.120	11.902	2,604,200
2023-01-10	12.070	12.250	11.850	12.090	11.873	3,527,109
2023-01-09	12.230	12.230	11.930	11.990	11.774	6,348,512
2023-01-06	11.920	12.250	11.870	12.180	11.961	5,915,628
2023-01-05	11.870	12.000	11.780	11.930	11.715	4,822,501
2023-01-04	12.200	12.200	11.820	11.860	11.647	5,225,357
2023-01-03	11.980	12.210	11.930	12.180	11.961	3,390,464
2022-12-30	11.870	12.080	11.840	11.990	11.774	2,119,100
2022-12-29	12.040	12.080	11.880	11.880	11.666	1,616,778
2022-12-28	11.980	12.080	11.890	12.080	11.863	1,999,900
2022-12-27	12.090	12.090	11.880	12.020	11.804	1,949,869
2022-12-26	11.800	12.140	11.700	12.050	11.833	4,077,969
2022-12-23	11.460	11.980	11.380	11.830	11.617	5,292,242
2022-12-22	11.860	11.900	11.380	11.470	11.264	4,269,500
2022-12-21	12.000	12.120	11.790	11.850	11.637	2,941,876
2022-12-20	11.830	12.180	11.750	12.120	11.902	5,139,135
2022-12-19	12.020	12.120	11.750	11.850	11.637	2,847,594
2022-12-16	12.000	12.160	11.720	12.070	11.853	6,424,697
2022-12-15	11.660	12.200	11.620	12.110	11.892	8,108,776
2022-12-14	11.700	11.820	11.630	11.700	11.490	3,962,594
2022-12-13	11.970	11.980	11.640	11.730	11.519	7,496,769
2022-12-12	12.220	12.220	11.880	11.910	11.696	7,941,500
2022-12-09	12.010	12.330	11.930	12.330	12.108	9,960,361
2022-12-08	12.400	12.400	12.090	12.120	11.902	5,566,200
2022-12-07	12.220	12.410	12.080	12.330	12.108	5,930,452
2022-12-06	12.500	12.520	12.100	12.200	11.981	9,330,368
2022-12-05	12.970	13.000	12.460	12.500	12.275	12,438,581
2022-12-02	12.900	13.180	12.760	12.910	12.678	10,500,925
2022-12-01	14.440	14.440	12.870	12.990	12.756	27,987,510
2022-11-30	13.320	13.900	13.200	13.840	13.591	13,651,932
2022-11-29	13.300	13.400	13.160	13.260	13.022	6,155,872
2022-11-28	13.010	13.380	12.920	13.370	13.130	8,405,582
2022-11-25	13.340	13.340	13.090	13.190	12.953	5,257,023
2022-11-24	13.300	13.320	13.120	13.240	13.002	5,328,432
2022-11-23	12.850	13.340	12.740	13.200	12.963	9,665,390
2022-11-22	12.970	13.220	12.810	12.850	12.619	5,435,920
2022-11-21	12.530	13.110	12.470	13.010	12.776	9,244,728
2022-11-18	12.600	12.730	12.450	12.540	12.314	9,418,160
2022-11-17	12.920	12.920	12.580	12.660	12.432	6,851,438
2022-11-16	13.050	13.130	12.840	12.920	12.688	5,689,774
2022-11-15	12.950	13.190	12.750	12.990	12.756	7,302,031
2022-11-14	13.350	13.350	12.800	12.910	12.678	8,731,863
2022-11-11	13.470	13.560	13.170	13.230	12.992	6,221,100
2022-11-10	13.200	13.280	13.030	13.110	12.874	4,850,480
2022-11-09	13.030	13.510	13.030	13.260	13.022	6,673,117
2022-11-08	13.090	13.130	12.860	13.120	12.884	4,719,238
2022-11-07	13.320	13.430	12.900	12.990	12.756	10,269,800
2022-11-04	12.840	13.350	12.760	13.230	12.992	10,490,684

← NewerPage 16 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.