Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.200	13.060	12.150	12.850	12.619	11,377,512
2022-11-02	11.920	12.460	11.860	12.250	12.030	8,626,078
2022-11-01	11.890	12.080	11.610	12.010	11.794	9,954,280
2022-10-31	12.120	12.250	11.700	11.840	11.627	7,654,214
2022-10-28	12.500	12.500	11.970	12.060	11.843	9,112,066
2022-10-27	12.480	12.650	12.380	12.410	12.187	4,977,800
2022-10-26	12.500	12.730	12.310	12.480	12.256	9,912,100
2022-10-25	12.250	12.450	12.010	12.400	12.177	9,437,496
2022-10-24	12.640	12.840	12.210	12.250	12.030	6,726,498
2022-10-21	12.430	12.750	12.410	12.490	12.265	4,977,254
2022-10-20	12.850	12.850	12.430	12.430	12.206	7,073,900
2022-10-19	12.860	12.960	12.720	12.800	12.570	4,099,000
2022-10-18	12.860	13.150	12.760	12.950	12.717	6,097,300
2022-10-17	13.070	13.200	12.770	12.820	12.589	7,582,200
2022-10-14	12.630	13.310	12.460	13.190	12.953	11,357,626
2022-10-13	12.550	12.830	12.470	12.590	12.364	4,799,900
2022-10-12	12.300	12.690	12.060	12.620	12.393	6,064,900
2022-10-11	11.800	12.400	11.800	12.390	12.167	5,708,779
2022-10-10	12.250	12.390	11.740	11.980	11.765	8,130,636
2022-09-30	12.440	12.580	12.120	12.200	11.981	5,972,789
2022-09-29	12.930	12.980	12.230	12.430	12.206	12,533,731
2022-09-28	12.890	13.470	12.690	12.970	12.737	14,329,502
2022-09-27	12.690	12.790	12.520	12.720	12.491	5,068,619
2022-09-26	12.520	13.060	12.330	12.650	12.423	10,350,586
2022-09-23	12.990	13.460	12.500	12.570	12.344	10,751,407
2022-09-22	12.720	13.190	12.620	12.990	12.756	6,016,100
2022-09-21	12.580	12.880	12.370	12.840	12.609	6,530,800
2022-09-20	12.220	12.650	12.220	12.580	12.354	8,042,575
2022-09-19	12.300	12.580	12.100	12.190	11.971	6,176,702
2022-09-16	12.450	12.880	12.340	12.380	12.157	8,758,600
2022-09-15	13.110	13.180	12.240	12.500	12.275	12,056,100
2022-09-14	13.090	13.280	12.970	13.010	12.776	7,054,100
2022-09-13	13.500	13.590	13.130	13.190	12.953	5,387,400
2022-09-09	13.560	13.680	13.280	13.450	13.208	6,454,854
2022-09-08	13.900	13.900	13.490	13.540	13.297	6,307,500
2022-09-07	13.590	13.970	13.520	13.840	13.591	7,620,000
2022-09-06	13.510	13.680	13.100	13.620	13.375	10,510,297
2022-09-05	12.940	14.050	12.810	13.390	13.149	18,903,987
2022-09-02	13.050	13.250	12.740	12.870	12.639	7,264,058
2022-09-01	12.610	13.400	12.450	12.970	12.737	18,444,399
2022-08-31	13.570	13.670	12.600	12.710	12.481	21,107,428
2022-08-30	13.950	13.960	13.430	13.590	13.346	14,196,316
2022-08-29	13.800	14.160	13.510	13.940	13.689	9,507,985
2022-08-26	13.840	14.470	13.800	13.930	13.679	10,889,398
2022-08-25	14.420	14.450	13.320	13.960	13.709	25,686,655
2022-08-24	14.990	14.990	13.800	14.240	13.984	23,599,985
2022-08-23	15.100	15.300	14.800	14.970	14.701	12,423,174
2022-08-22	14.560	15.230	14.400	15.200	14.927	12,211,400
2022-08-19	14.910	14.930	14.400	14.520	14.259	9,875,955
2022-08-18	14.930	15.290	14.860	14.930	14.662	8,241,700
2022-08-17	15.070	15.170	14.840	14.900	14.632	6,931,934
2022-08-16	15.280	15.380	14.940	15.000	14.730	9,602,301
2022-08-15	15.130	15.350	15.020	15.280	15.005	7,253,197
2022-08-12	15.170	15.600	15.060	15.200	14.927	15,610,300
2022-08-11	15.250	15.300	14.900	15.170	14.897	10,489,335
2022-08-10	15.000	15.450	14.900	15.230	14.956	13,816,000
2022-08-09	14.960	15.450	14.810	15.120	14.848	14,532,834
2022-08-08	13.440	15.120	13.210	14.940	14.671	26,145,577
2022-08-05	13.820	14.200	13.300	13.450	13.208	21,449,688
2022-08-04	14.300	14.450	13.600	13.890	13.640	14,577,548

← NewerPage 17 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.