Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.010	10.530	9.840	10.210	9.973	19,514,560
2022-02-07	10.070	10.290	9.860	9.960	9.729	9,467,800
2022-01-28	9.800	9.950	9.510	9.820	9.592	8,952,360
2022-01-27	10.100	10.100	9.750	9.790	9.563	7,634,202
2022-01-26	9.980	10.240	9.850	9.990	9.758	9,476,400
2022-01-25	10.230	10.590	9.960	9.980	9.749	12,313,300
2022-01-24	10.000	10.220	9.800	10.180	9.944	11,346,100
2022-01-21	10.180	10.330	10.000	10.040	9.807	10,090,603
2022-01-20	10.580	10.620	10.100	10.180	9.944	16,310,900
2022-01-19	10.390	10.840	10.300	10.580	10.335	27,031,978
2022-01-18	10.250	10.520	10.050	10.200	9.964	20,884,500
2022-01-17	10.930	11.110	9.980	10.040	9.807	31,636,338
2022-01-14	10.520	10.700	10.320	10.390	10.149	13,066,177
2022-01-13	10.290	10.990	10.070	10.520	10.276	26,710,020
2022-01-12	9.850	10.200	9.800	10.160	9.925	15,178,847
2022-01-11	9.920	10.140	9.640	9.740	9.514	14,809,640
2022-01-10	9.970	10.100	9.800	9.990	9.758	13,982,404
2022-01-07	10.750	10.750	9.800	10.020	9.788	31,702,206
2022-01-06	10.590	10.790	10.450	10.580	10.335	12,895,300
2022-01-05	10.880	10.880	10.460	10.650	10.403	14,555,202
2022-01-04	11.150	11.230	10.600	10.950	10.696	22,653,300
2021-12-31	10.880	11.400	10.710	11.200	10.940	22,601,300
2021-12-30	10.780	10.910	10.520	10.830	10.579	11,901,400
2021-12-29	10.700	10.880	10.560	10.690	10.442	7,632,700
2021-12-28	10.700	10.800	10.450	10.790	10.540	11,061,759
2021-12-27	10.800	10.950	10.550	10.700	10.452	11,530,300
2021-12-24	11.450	11.470	10.700	10.800	10.550	21,855,391
2021-12-23	11.390	11.550	11.320	11.450	11.185	10,718,100
2021-12-22	11.350	11.810	11.270	11.380	11.116	18,423,800
2021-12-21	11.140	11.230	10.880	11.170	10.911	8,306,000
2021-12-20	11.370	11.490	10.990	11.060	10.804	12,621,900
2021-12-17	11.840	11.850	11.310	11.370	11.107	11,093,854
2021-12-16	12.010	12.020	11.680	11.770	11.497	11,269,092
2021-12-15	11.670	12.080	11.560	11.920	11.644	17,305,349
2021-12-14	11.360	11.970	11.210	11.660	11.390	20,844,104
2021-12-13	11.850	11.850	11.080	11.450	11.185	22,646,532
2021-12-10	11.590	11.830	11.390	11.570	11.302	17,138,149
2021-12-09	12.280	12.280	11.520	11.600	11.331	28,176,708
2021-12-08	12.090	12.520	11.920	12.280	11.995	16,599,908
2021-12-07	12.450	12.640	11.780	12.000	11.722	24,116,465
2021-12-06	12.820	13.000	12.380	12.420	12.132	21,702,500
2021-12-03	12.510	13.100	12.330	12.960	12.660	24,418,558
2021-12-02	13.510	13.600	12.390	12.500	12.210	36,562,185
2021-12-01	13.030	13.770	12.890	13.510	13.197	28,119,181
2021-11-30	13.180	13.190	12.710	12.960	12.660	18,684,700
2021-11-29	12.870	13.380	12.680	12.980	12.679	25,332,834
2021-11-26	12.850	13.250	12.470	12.980	12.679	29,091,204
2021-11-25	13.000	13.110	12.670	12.790	12.494	22,101,228
2021-11-24	12.680	13.590	12.670	13.110	12.806	28,845,435
2021-11-23	12.860	12.940	12.350	12.800	12.503	31,478,474
2021-11-22	12.400	13.000	12.200	12.850	12.552	48,023,750
2021-11-19	11.530	12.490	11.300	12.400	12.113	55,005,070
2021-11-18	11.410	12.210	11.300	11.710	11.439	61,519,213
2021-11-17	11.080	11.790	10.880	11.490	11.224	61,987,018
2021-11-16	10.440	11.900	10.440	11.270	11.009	94,209,461
2021-11-15	10.200	10.730	9.980	10.370	10.130	46,141,954
2021-11-12	10.460	10.530	9.900	9.920	9.690	41,451,247
2021-11-11	10.100	10.830	10.100	10.350	10.110	59,486,470
2021-11-10	10.020	10.180	9.630	9.950	9.719	42,715,908
2021-11-09	10.150	10.260	9.650	10.090	9.856	60,212,875

← NewerPage 20 of 21 · 1,218 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.