Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.920 | 4.940 | 4.810 | 4.840 | 4.840 | 7,740,889 |
| 2025-01-20 | 4.920 | 4.970 | 4.850 | 4.910 | 4.910 | 11,035,726 |
| 2025-01-17 | 4.910 | 4.930 | 4.810 | 4.890 | 4.890 | 8,947,910 |
| 2025-01-16 | 4.990 | 5.000 | 4.890 | 4.930 | 4.930 | 11,379,824 |
| 2025-01-15 | 4.940 | 4.960 | 4.860 | 4.880 | 4.880 | 8,603,470 |
| 2025-01-14 | 4.760 | 4.940 | 4.760 | 4.930 | 4.930 | 12,568,379 |
| 2025-01-13 | 4.620 | 4.780 | 4.620 | 4.750 | 4.750 | 7,529,662 |
| 2025-01-10 | 4.940 | 4.950 | 4.720 | 4.720 | 4.720 | 10,311,200 |
| 2025-01-09 | 4.850 | 4.950 | 4.820 | 4.910 | 4.910 | 10,423,707 |
| 2025-01-08 | 4.930 | 4.960 | 4.730 | 4.870 | 4.870 | 13,799,148 |
| 2025-01-07 | 4.930 | 4.990 | 4.850 | 4.960 | 4.960 | 12,597,166 |
| 2025-01-06 | 5.030 | 5.060 | 4.850 | 4.920 | 4.920 | 19,645,700 |
| 2025-01-03 | 5.550 | 5.560 | 5.060 | 5.070 | 5.070 | 29,842,300 |
| 2025-01-02 | 5.880 | 5.900 | 5.500 | 5.610 | 5.610 | 33,914,681 |
| 2024-12-31 | 5.480 | 6.050 | 5.460 | 5.790 | 5.790 | 52,394,603 |
| 2024-12-30 | 5.610 | 5.620 | 5.420 | 5.440 | 5.440 | 9,313,400 |
| 2024-12-27 | 5.500 | 5.620 | 5.490 | 5.570 | 5.570 | 7,365,958 |
| 2024-12-26 | 5.470 | 5.530 | 5.460 | 5.500 | 5.500 | 6,234,487 |
| 2024-12-25 | 5.630 | 5.660 | 5.410 | 5.470 | 5.470 | 10,982,976 |
| 2024-12-24 | 5.530 | 5.730 | 5.520 | 5.660 | 5.660 | 14,417,200 |
| 2024-12-23 | 5.670 | 5.710 | 5.480 | 5.520 | 5.520 | 12,341,296 |
| 2024-12-20 | 5.680 | 5.740 | 5.650 | 5.690 | 5.690 | 8,719,332 |
| 2024-12-19 | 5.660 | 5.700 | 5.590 | 5.680 | 5.680 | 9,292,528 |
| 2024-12-18 | 5.730 | 5.800 | 5.670 | 5.700 | 5.700 | 10,523,940 |
| 2024-12-17 | 5.880 | 5.900 | 5.680 | 5.710 | 5.710 | 12,284,906 |
| 2024-12-16 | 5.950 | 6.020 | 5.850 | 5.880 | 5.880 | 11,864,871 |
| 2024-12-13 | 6.180 | 6.200 | 5.940 | 5.970 | 5.970 | 25,915,726 |
| 2024-12-12 | 6.230 | 6.240 | 6.130 | 6.210 | 6.210 | 16,848,910 |
| 2024-12-11 | 6.200 | 6.280 | 6.190 | 6.230 | 6.230 | 13,112,100 |
| 2024-12-10 | 6.400 | 6.450 | 6.200 | 6.230 | 6.230 | 23,660,606 |
| 2024-12-09 | 6.370 | 6.440 | 6.200 | 6.240 | 6.240 | 15,758,083 |
| 2024-12-06 | 6.240 | 6.450 | 6.190 | 6.360 | 6.360 | 18,604,304 |
| 2024-12-05 | 6.210 | 6.310 | 6.190 | 6.240 | 6.240 | 11,606,600 |
| 2024-12-04 | 6.330 | 6.410 | 6.220 | 6.240 | 6.240 | 13,477,718 |
| 2024-12-03 | 6.360 | 6.380 | 6.220 | 6.350 | 6.350 | 19,237,594 |
| 2024-12-02 | 6.280 | 6.360 | 6.230 | 6.360 | 6.360 | 18,262,819 |
| 2024-11-29 | 6.370 | 6.400 | 6.140 | 6.280 | 6.280 | 21,125,900 |
| 2024-11-28 | 6.320 | 6.590 | 6.280 | 6.370 | 6.370 | 21,270,769 |
| 2024-11-27 | 6.210 | 6.380 | 6.180 | 6.340 | 6.340 | 15,618,698 |
| 2024-11-26 | 6.500 | 6.540 | 6.210 | 6.250 | 6.250 | 23,590,323 |
| 2024-11-25 | 6.380 | 6.620 | 6.160 | 6.590 | 6.590 | 32,258,505 |
| 2024-11-22 | 6.490 | 6.890 | 6.430 | 6.440 | 6.440 | 32,416,059 |
| 2024-11-21 | 6.610 | 6.790 | 6.430 | 6.520 | 6.520 | 23,206,423 |
| 2024-11-20 | 6.500 | 6.740 | 6.460 | 6.660 | 6.660 | 26,716,502 |
| 2024-11-19 | 6.610 | 6.630 | 6.260 | 6.580 | 6.580 | 31,708,629 |
| 2024-11-18 | 6.660 | 6.940 | 6.600 | 6.750 | 6.750 | 33,780,801 |
| 2024-11-15 | 6.380 | 6.850 | 6.350 | 6.650 | 6.650 | 34,546,976 |
| 2024-11-14 | 6.560 | 6.660 | 6.420 | 6.450 | 6.450 | 22,722,601 |
| 2024-11-13 | 6.780 | 6.900 | 6.500 | 6.590 | 6.590 | 34,818,665 |
| 2024-11-12 | 6.900 | 7.400 | 6.700 | 6.920 | 6.920 | 62,254,270 |
| 2024-11-11 | 6.660 | 7.350 | 6.410 | 6.980 | 6.980 | 56,667,463 |
| 2024-11-08 | 6.310 | 6.920 | 6.250 | 6.670 | 6.670 | 58,520,736 |
| 2024-11-07 | 5.810 | 6.400 | 5.780 | 6.300 | 6.300 | 40,494,281 |
| 2024-11-06 | 5.800 | 5.950 | 5.760 | 5.840 | 5.840 | 17,775,684 |
| 2024-11-05 | 5.610 | 5.810 | 5.570 | 5.780 | 5.780 | 14,962,941 |
| 2024-11-04 | 5.500 | 5.610 | 5.460 | 5.610 | 5.610 | 9,507,100 |
| 2024-11-01 | 5.630 | 5.680 | 5.470 | 5.500 | 5.500 | 14,469,050 |
| 2024-10-31 | 5.700 | 5.760 | 5.630 | 5.680 | 5.680 | 14,679,200 |
| 2024-10-30 | 5.730 | 5.810 | 5.640 | 5.720 | 5.720 | 11,999,254 |
| 2024-10-29 | 6.060 | 6.070 | 5.760 | 5.780 | 5.780 | 20,498,274 |
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.