Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.360	14.910	14.030	14.130	13.876	21,404,276
2022-08-02	14.710	14.820	14.260	14.360	14.102	16,465,477
2022-08-01	15.010	15.220	14.670	15.060	14.789	15,872,599
2022-07-29	14.200	15.200	14.150	14.980	14.711	22,718,142
2022-07-28	14.500	14.550	14.130	14.160	13.905	13,279,522
2022-07-27	13.760	14.560	13.700	14.380	14.121	15,476,960
2022-07-26	13.440	13.960	13.250	13.800	13.552	16,523,191
2022-07-25	14.080	14.160	13.250	13.310	13.071	21,281,600
2022-07-22	13.850	14.340	13.760	14.180	13.925	15,033,069
2022-07-21	13.330	13.940	13.270	13.760	13.513	30,503,754
2022-07-20	13.250	13.620	13.230	13.380	13.139	11,111,799
2022-07-19	13.190	13.400	12.930	13.320	13.080	14,835,589
2022-07-18	12.880	13.630	12.750	13.190	12.953	29,422,345
2022-07-15	12.460	13.290	12.450	12.980	12.747	24,668,759
2022-07-14	12.390	12.740	12.190	12.530	12.305	14,366,900
2022-07-13	12.050	12.520	11.840	12.410	12.187	11,844,364
2022-07-12	12.380	12.500	11.990	12.040	11.823	10,935,600
2022-07-11	12.610	12.720	12.220	12.280	12.059	13,434,100
2022-07-08	12.610	12.900	12.500	12.740	12.511	15,518,150
2022-07-07	12.600	12.750	12.400	12.520	12.295	12,041,994
2022-07-06	12.690	12.830	12.340	12.600	12.373	17,845,441
2022-07-05	12.540	12.860	12.420	12.690	12.462	17,696,992
2022-07-04	11.990	12.940	11.900	12.530	12.305	29,497,468
2022-07-01	11.220	11.950	11.150	11.820	11.607	19,643,943
2022-06-30	11.170	11.390	11.050	11.200	10.999	12,028,341
2022-06-29	11.560	11.640	11.010	11.040	10.841	16,974,188
2022-06-28	11.270	11.720	11.060	11.610	11.401	27,129,903
2022-06-27	10.580	11.290	10.400	11.250	11.048	36,200,362
2022-06-24	10.780	10.780	10.430	10.480	10.292	13,236,502
2022-06-23	10.460	10.720	10.300	10.720	10.527	17,967,463
2022-06-22	10.350	10.730	10.350	10.480	10.292	19,077,594
2022-06-21	10.730	10.850	10.250	10.320	10.134	22,084,420
2022-06-20	10.700	11.010	10.700	10.750	10.557	18,540,134
2022-06-17	10.700	10.980	10.550	10.800	10.606	17,726,207
2022-06-16	10.650	10.880	10.530	10.670	10.478	14,054,568
2022-06-15	10.900	11.070	10.650	10.700	10.508	18,291,520
2022-06-14	10.310	10.980	10.270	10.930	10.733	22,958,603
2022-06-13	10.310	10.640	10.180	10.510	10.321	19,413,399
2022-06-10	10.040	10.550	9.860	10.380	10.193	28,891,407
2022-06-09	9.760	10.540	9.520	10.160	9.977	29,605,423
2022-06-08	9.480	10.030	9.360	9.770	9.594	22,170,978
2022-06-07	9.380	9.650	9.300	9.510	9.339	10,746,597
2022-06-06	9.100	9.410	9.100	9.350	9.182	8,840,220
2022-06-02	9.030	9.300	8.980	9.180	9.015	10,843,092
2022-06-01	9.030	9.130	8.980	9.080	8.870	7,627,740
2022-05-31	9.020	9.140	8.880	9.070	8.860	8,870,102
2022-05-30	9.060	9.320	8.900	9.090	8.879	15,514,419
2022-05-27	9.130	9.220	8.860	8.990	8.782	9,873,500
2022-05-26	9.150	9.220	8.900	9.140	8.928	8,408,981
2022-05-25	8.850	9.160	8.830	9.100	8.889	9,048,962
2022-05-24	9.460	9.460	8.830	8.850	8.645	13,160,995
2022-05-23	9.310	9.480	9.190	9.420	9.202	5,817,247
2022-05-20	9.290	9.490	9.230	9.310	9.094	6,678,400
2022-05-19	9.170	9.350	9.100	9.270	9.055	9,387,464
2022-05-18	9.530	9.610	9.260	9.270	9.055	13,091,273
2022-05-17	8.840	9.680	8.840	9.440	9.221	24,674,328
2022-05-16	8.860	8.950	8.770	8.790	8.586	5,527,321
2022-05-13	8.810	8.860	8.700	8.770	8.567	5,208,192
2022-05-12	8.610	9.030	8.510	8.760	8.557	9,958,170
2022-05-11	8.800	8.860	8.640	8.730	8.528	10,321,477

← NewerPage 18 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.