Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.610	8.760	8.560	8.720	8.518	9,037,300
2022-05-09	8.540	8.960	8.500	8.740	8.537	11,860,800
2022-05-06	8.520	8.660	8.280	8.600	8.401	12,724,800
2022-05-05	8.270	8.870	8.240	8.600	8.401	16,644,400
2022-04-29	8.100	8.350	8.020	8.270	8.078	16,604,685
2022-04-28	8.200	8.290	7.850	8.010	7.824	28,027,777
2022-04-27	7.560	8.500	7.190	8.500	8.303	40,773,139
2022-04-26	7.210	7.740	7.180	7.540	7.365	23,312,000
2022-04-25	7.780	7.900	7.400	7.520	7.346	16,062,900
2022-04-22	8.080	8.080	7.840	7.880	7.697	7,836,800
2022-04-21	8.460	8.460	7.890	7.920	7.736	13,375,315
2022-04-20	8.350	8.630	8.330	8.440	8.244	9,430,067
2022-04-19	8.460	8.630	8.300	8.400	8.205	8,640,500
2022-04-18	8.600	8.610	8.350	8.480	8.283	5,813,780
2022-04-15	8.810	8.830	8.530	8.620	8.420	6,546,500
2022-04-14	8.530	8.950	8.500	8.820	8.616	7,628,026
2022-04-13	8.470	8.780	8.410	8.530	8.332	7,671,820
2022-04-12	8.290	8.600	8.180	8.580	8.381	6,648,385
2022-04-11	8.530	8.640	8.210	8.300	8.108	9,480,010
2022-04-08	8.600	8.710	8.400	8.650	8.450	6,946,900
2022-04-07	8.840	8.900	8.560	8.590	8.391	4,682,100
2022-04-06	8.950	8.970	8.820	8.860	8.655	6,561,700
2022-04-01	8.900	9.150	8.860	9.000	8.791	6,612,054
2022-03-31	9.060	9.140	8.880	8.970	8.762	6,310,392
2022-03-30	9.040	9.110	8.940	9.110	8.899	8,099,294
2022-03-29	9.200	9.390	8.900	9.040	8.831	10,280,667
2022-03-28	9.300	9.390	9.010	9.160	8.948	5,823,700
2022-03-25	9.210	9.480	9.210	9.290	9.075	7,015,061
2022-03-24	9.510	9.550	9.270	9.290	9.075	6,995,056
2022-03-23	9.500	9.650	9.490	9.510	9.290	5,310,306
2022-03-22	9.600	9.610	9.400	9.480	9.260	6,329,118
2022-03-21	9.660	9.780	9.540	9.630	9.407	7,964,302
2022-03-18	9.540	9.740	9.480	9.740	9.514	9,772,491
2022-03-17	9.510	9.880	9.500	9.540	9.319	15,560,200
2022-03-16	9.120	9.630	8.730	9.590	9.368	24,436,343
2022-03-15	9.520	9.580	9.000	9.090	8.879	17,161,239
2022-03-14	9.620	9.830	9.540	9.610	9.387	13,506,134
2022-03-11	10.120	10.260	9.500	9.860	9.632	25,151,500
2022-03-10	9.700	10.020	9.620	9.860	9.632	15,014,268
2022-03-09	9.680	9.980	9.000	9.530	9.309	16,144,100
2022-03-08	10.130	10.200	9.600	9.640	9.417	14,659,900
2022-03-07	10.170	10.320	10.110	10.190	9.954	9,972,200
2022-03-04	10.650	10.670	10.170	10.180	9.944	20,930,426
2022-03-03	10.600	10.970	10.490	10.750	10.501	20,380,058
2022-03-02	10.530	10.770	10.380	10.560	10.315	10,551,241
2022-03-01	10.690	10.780	10.340	10.470	10.227	15,168,550
2022-02-28	10.660	10.920	10.430	10.690	10.442	17,873,100
2022-02-25	10.770	10.880	10.550	10.710	10.462	17,215,192
2022-02-24	10.680	11.240	10.600	10.830	10.579	27,476,966
2022-02-23	10.780	10.820	10.490	10.600	10.354	10,937,346
2022-02-22	10.500	11.000	10.370	10.710	10.462	15,044,103
2022-02-21	10.550	10.550	10.330	10.510	10.266	8,426,681
2022-02-18	10.800	10.800	10.490	10.500	10.257	9,337,000
2022-02-17	10.690	10.900	10.620	10.820	10.569	13,511,985
2022-02-16	10.830	10.870	10.460	10.730	10.481	9,513,407
2022-02-15	10.320	10.630	10.320	10.620	10.374	8,111,800
2022-02-14	10.420	10.510	10.230	10.360	10.120	11,549,200
2022-02-11	10.650	10.880	10.350	10.610	10.364	12,219,900
2022-02-10	10.870	11.100	10.680	10.800	10.550	14,854,102
2022-02-09	10.230	10.870	10.230	10.780	10.530	23,672,126

← NewerPage 19 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.