Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.470 | 4.520 | 4.420 | 4.470 | 4.470 | 14,356,888 |
| 2025-04-23 | 4.490 | 4.510 | 4.440 | 4.460 | 4.460 | 9,737,400 |
| 2025-04-22 | 4.510 | 4.540 | 4.450 | 4.460 | 4.460 | 11,008,288 |
| 2025-04-21 | 4.450 | 4.530 | 4.420 | 4.510 | 4.510 | 10,042,291 |
| 2025-04-18 | 4.430 | 4.460 | 4.390 | 4.440 | 4.440 | 6,830,500 |
| 2025-04-17 | 4.420 | 4.490 | 4.410 | 4.440 | 4.440 | 8,631,700 |
| 2025-04-16 | 4.540 | 4.560 | 4.380 | 4.440 | 4.440 | 11,685,100 |
| 2025-04-15 | 4.550 | 4.560 | 4.500 | 4.550 | 4.550 | 7,389,600 |
| 2025-04-14 | 4.540 | 4.590 | 4.520 | 4.540 | 4.540 | 9,773,900 |
| 2025-04-11 | 4.520 | 4.580 | 4.480 | 4.490 | 4.490 | 13,703,700 |
| 2025-04-10 | 4.550 | 4.620 | 4.470 | 4.570 | 4.570 | 17,814,900 |
| 2025-04-09 | 4.290 | 4.470 | 4.070 | 4.450 | 4.450 | 21,033,500 |
| 2025-04-08 | 4.190 | 4.390 | 4.180 | 4.360 | 4.360 | 25,372,971 |
| 2025-04-07 | 4.790 | 4.790 | 4.000 | 4.110 | 4.110 | 32,531,741 |
| 2025-04-03 | 4.890 | 5.000 | 4.850 | 4.980 | 4.980 | 13,142,700 |
| 2025-04-02 | 4.970 | 5.000 | 4.910 | 4.930 | 4.930 | 11,144,800 |
| 2025-04-01 | 4.890 | 5.040 | 4.880 | 5.000 | 5.000 | 14,403,557 |
| 2025-03-31 | 4.880 | 4.930 | 4.810 | 4.870 | 4.870 | 12,162,000 |
| 2025-03-28 | 5.050 | 5.100 | 4.930 | 4.930 | 4.930 | 14,761,802 |
| 2025-03-27 | 5.150 | 5.190 | 5.050 | 5.070 | 5.070 | 13,416,788 |
| 2025-03-26 | 5.130 | 5.200 | 5.090 | 5.170 | 5.170 | 13,855,900 |
| 2025-03-25 | 5.090 | 5.160 | 5.040 | 5.140 | 5.140 | 15,612,187 |
| 2025-03-24 | 5.270 | 5.270 | 4.990 | 5.090 | 5.090 | 27,520,957 |
| 2025-03-21 | 5.240 | 5.390 | 5.230 | 5.290 | 5.290 | 31,875,499 |
| 2025-03-20 | 5.190 | 5.330 | 5.150 | 5.270 | 5.270 | 27,798,104 |
| 2025-03-19 | 5.170 | 5.200 | 5.130 | 5.200 | 5.200 | 15,849,799 |
| 2025-03-18 | 5.180 | 5.220 | 5.140 | 5.180 | 5.180 | 18,616,999 |
| 2025-03-17 | 5.220 | 5.280 | 5.180 | 5.190 | 5.190 | 24,980,391 |
| 2025-03-14 | 5.000 | 5.300 | 4.950 | 5.240 | 5.240 | 43,824,436 |
| 2025-03-13 | 4.850 | 5.120 | 4.830 | 5.010 | 5.010 | 45,334,539 |
| 2025-03-12 | 4.810 | 4.890 | 4.800 | 4.850 | 4.850 | 13,163,002 |
| 2025-03-11 | 4.750 | 4.820 | 4.720 | 4.820 | 4.820 | 10,116,892 |
| 2025-03-10 | 4.750 | 4.840 | 4.750 | 4.800 | 4.800 | 9,140,100 |
| 2025-03-07 | 4.780 | 4.830 | 4.730 | 4.750 | 4.750 | 11,144,200 |
| 2025-03-06 | 4.750 | 4.800 | 4.740 | 4.790 | 4.790 | 11,983,790 |
| 2025-03-05 | 4.830 | 4.840 | 4.680 | 4.750 | 4.750 | 13,198,140 |
| 2025-03-04 | 4.830 | 4.840 | 4.780 | 4.830 | 4.830 | 8,739,100 |
| 2025-03-03 | 4.800 | 4.880 | 4.780 | 4.820 | 4.820 | 13,332,500 |
| 2025-02-28 | 4.910 | 4.940 | 4.730 | 4.780 | 4.780 | 17,495,500 |
| 2025-02-27 | 5.000 | 5.010 | 4.860 | 4.940 | 4.940 | 17,969,500 |
| 2025-02-26 | 4.950 | 5.010 | 4.940 | 5.000 | 5.000 | 14,973,200 |
| 2025-02-25 | 4.950 | 5.020 | 4.920 | 4.950 | 4.950 | 12,722,739 |
| 2025-02-24 | 4.970 | 5.040 | 4.950 | 4.990 | 4.990 | 15,652,620 |
| 2025-02-21 | 5.000 | 5.040 | 4.920 | 4.960 | 4.960 | 12,977,719 |
| 2025-02-20 | 4.970 | 5.040 | 4.950 | 5.020 | 5.020 | 8,291,008 |
| 2025-02-19 | 4.930 | 4.980 | 4.920 | 4.970 | 4.970 | 9,864,101 |
| 2025-02-18 | 5.080 | 5.090 | 4.910 | 4.930 | 4.930 | 11,027,801 |
| 2025-02-17 | 4.980 | 5.090 | 4.970 | 5.080 | 5.080 | 13,221,320 |
| 2025-02-14 | 4.970 | 5.020 | 4.960 | 4.980 | 4.980 | 8,887,486 |
| 2025-02-13 | 5.030 | 5.070 | 4.980 | 5.000 | 5.000 | 10,352,671 |
| 2025-02-12 | 5.000 | 5.030 | 4.960 | 5.030 | 5.030 | 8,738,176 |
| 2025-02-11 | 5.070 | 5.080 | 4.970 | 5.000 | 5.000 | 9,336,932 |
| 2025-02-10 | 5.020 | 5.070 | 5.010 | 5.070 | 5.070 | 10,498,680 |
| 2025-02-07 | 5.010 | 5.080 | 4.980 | 5.000 | 5.000 | 15,083,663 |
| 2025-02-06 | 4.880 | 5.000 | 4.840 | 4.990 | 4.990 | 12,081,740 |
| 2025-02-05 | 4.890 | 4.900 | 4.840 | 4.870 | 4.870 | 7,667,800 |
| 2025-01-27 | 4.870 | 4.950 | 4.830 | 4.840 | 4.840 | 8,903,202 |
| 2025-01-24 | 4.820 | 4.890 | 4.810 | 4.830 | 4.830 | 9,377,100 |
| 2025-01-23 | 4.870 | 4.970 | 4.830 | 4.830 | 4.830 | 11,423,598 |
| 2025-01-22 | 4.830 | 4.830 | 4.770 | 4.800 | 4.800 | 6,593,900 |
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.