Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.290 | 5.310 | 5.140 | 5.160 | 5.160 | 28,389,500 |
| 2025-07-22 | 5.100 | 5.300 | 5.040 | 5.250 | 5.250 | 40,406,373 |
| 2025-07-21 | 5.000 | 5.090 | 5.000 | 5.090 | 5.090 | 21,520,336 |
| 2025-07-18 | 5.000 | 5.020 | 4.980 | 5.010 | 5.010 | 12,642,700 |
| 2025-07-17 | 5.000 | 5.020 | 4.960 | 5.000 | 5.000 | 16,973,800 |
| 2025-07-16 | 5.000 | 5.040 | 4.980 | 5.000 | 5.000 | 16,231,292 |
| 2025-07-15 | 5.120 | 5.150 | 4.980 | 5.010 | 5.010 | 26,738,927 |
| 2025-07-14 | 5.120 | 5.200 | 5.110 | 5.140 | 5.140 | 19,556,900 |
| 2025-07-11 | 5.070 | 5.140 | 5.050 | 5.110 | 5.110 | 25,295,147 |
| 2025-07-10 | 5.060 | 5.110 | 5.040 | 5.070 | 5.070 | 18,616,900 |
| 2025-07-09 | 5.070 | 5.130 | 5.050 | 5.060 | 5.060 | 20,430,720 |
| 2025-07-08 | 5.080 | 5.110 | 5.050 | 5.100 | 5.100 | 23,150,800 |
| 2025-07-07 | 5.130 | 5.140 | 5.050 | 5.080 | 5.080 | 15,449,400 |
| 2025-07-04 | 5.130 | 5.180 | 5.090 | 5.100 | 5.100 | 27,113,320 |
| 2025-07-03 | 5.140 | 5.160 | 5.070 | 5.140 | 5.140 | 25,846,820 |
| 2025-07-02 | 5.050 | 5.130 | 5.020 | 5.120 | 5.120 | 34,103,120 |
| 2025-07-01 | 5.040 | 5.070 | 5.000 | 5.050 | 5.050 | 21,138,620 |
| 2025-06-30 | 5.000 | 5.070 | 4.980 | 5.060 | 5.060 | 23,815,500 |
| 2025-06-27 | 5.020 | 5.040 | 4.990 | 5.000 | 5.000 | 30,304,000 |
| 2025-06-26 | 5.000 | 5.150 | 4.960 | 5.090 | 5.090 | 52,740,320 |
| 2025-06-25 | 5.020 | 5.060 | 4.960 | 5.000 | 5.000 | 44,609,400 |
| 2025-06-24 | 5.100 | 5.190 | 4.960 | 5.040 | 5.040 | 81,804,012 |
| 2025-06-23 | 5.700 | 5.870 | 5.370 | 5.520 | 5.520 | 74,018,280 |
| 2025-06-20 | 5.410 | 5.880 | 5.320 | 5.510 | 5.510 | 105,058,864 |
| 2025-06-19 | 5.060 | 5.670 | 4.930 | 5.560 | 5.560 | 106,987,580 |
| 2025-06-18 | 5.240 | 5.270 | 5.060 | 5.090 | 5.090 | 55,436,778 |
| 2025-06-17 | 4.960 | 5.280 | 4.900 | 5.280 | 5.280 | 87,590,004 |
| 2025-06-16 | 5.050 | 5.380 | 5.020 | 5.080 | 5.080 | 87,800,172 |
| 2025-06-13 | 4.730 | 5.010 | 4.730 | 4.860 | 4.860 | 58,299,722 |
| 2025-06-12 | 4.730 | 4.750 | 4.670 | 4.720 | 4.720 | 11,963,500 |
| 2025-06-11 | 4.720 | 4.760 | 4.700 | 4.740 | 4.740 | 12,786,261 |
| 2025-06-10 | 4.750 | 4.760 | 4.650 | 4.730 | 4.730 | 16,436,000 |
| 2025-06-09 | 4.680 | 4.740 | 4.680 | 4.740 | 4.740 | 15,022,800 |
| 2025-06-06 | 4.690 | 4.750 | 4.670 | 4.690 | 4.690 | 17,722,300 |
| 2025-06-05 | 4.720 | 4.760 | 4.670 | 4.690 | 4.690 | 14,668,400 |
| 2025-06-04 | 4.660 | 4.720 | 4.640 | 4.720 | 4.720 | 12,903,532 |
| 2025-06-03 | 4.590 | 4.660 | 4.580 | 4.660 | 4.660 | 9,764,832 |
| 2025-05-30 | 4.680 | 4.730 | 4.590 | 4.610 | 4.610 | 12,573,051 |
| 2025-05-29 | 4.630 | 4.710 | 4.600 | 4.680 | 4.680 | 15,837,200 |
| 2025-05-28 | 4.650 | 4.720 | 4.610 | 4.630 | 4.630 | 15,143,700 |
| 2025-05-27 | 4.630 | 4.680 | 4.600 | 4.660 | 4.660 | 12,129,000 |
| 2025-05-26 | 4.560 | 4.680 | 4.550 | 4.640 | 4.640 | 15,359,333 |
| 2025-05-23 | 4.640 | 4.640 | 4.530 | 4.550 | 4.550 | 13,322,900 |
| 2025-05-22 | 4.670 | 4.710 | 4.590 | 4.600 | 4.600 | 13,718,216 |
| 2025-05-21 | 4.710 | 4.770 | 4.660 | 4.670 | 4.670 | 13,142,551 |
| 2025-05-20 | 4.650 | 4.710 | 4.640 | 4.710 | 4.710 | 14,258,600 |
| 2025-05-19 | 4.600 | 4.680 | 4.550 | 4.670 | 4.670 | 13,889,033 |
| 2025-05-16 | 4.610 | 4.670 | 4.570 | 4.580 | 4.580 | 12,931,633 |
| 2025-05-15 | 4.640 | 4.670 | 4.590 | 4.610 | 4.610 | 11,791,100 |
| 2025-05-14 | 4.640 | 4.660 | 4.570 | 4.640 | 4.640 | 10,977,404 |
| 2025-05-13 | 4.680 | 4.690 | 4.610 | 4.630 | 4.630 | 10,648,592 |
| 2025-05-12 | 4.670 | 4.670 | 4.600 | 4.640 | 4.640 | 10,600,400 |
| 2025-05-09 | 4.700 | 4.710 | 4.620 | 4.630 | 4.630 | 10,051,000 |
| 2025-05-08 | 4.610 | 4.710 | 4.600 | 4.680 | 4.680 | 12,804,535 |
| 2025-05-07 | 4.610 | 4.730 | 4.570 | 4.640 | 4.640 | 21,602,323 |
| 2025-05-06 | 4.460 | 4.560 | 4.450 | 4.550 | 4.550 | 17,724,714 |
| 2025-04-30 | 4.410 | 4.470 | 4.400 | 4.420 | 4.420 | 12,582,700 |
| 2025-04-29 | 4.350 | 4.450 | 4.340 | 4.410 | 4.410 | 11,637,421 |
| 2025-04-28 | 4.510 | 4.510 | 4.350 | 4.350 | 4.350 | 13,856,242 |
| 2025-04-25 | 4.480 | 4.530 | 4.460 | 4.500 | 4.500 | 11,455,388 |
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.