Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.060 | 6.070 | 5.760 | 5.780 | 5.780 | 20,498,274 |
| 2024-10-28 | 5.850 | 6.080 | 5.820 | 6.070 | 6.070 | 17,298,628 |
| 2024-10-25 | 5.740 | 5.920 | 5.700 | 5.860 | 5.860 | 18,323,324 |
| 2024-10-24 | 5.790 | 5.840 | 5.690 | 5.740 | 5.740 | 13,373,736 |
| 2024-10-23 | 5.770 | 5.950 | 5.700 | 5.830 | 5.830 | 20,470,574 |
| 2024-10-22 | 5.630 | 5.800 | 5.600 | 5.770 | 5.770 | 18,843,248 |
| 2024-10-21 | 5.660 | 5.700 | 5.540 | 5.630 | 5.630 | 19,409,664 |
| 2024-10-18 | 5.430 | 5.780 | 5.360 | 5.660 | 5.660 | 19,098,638 |
| 2024-10-17 | 5.580 | 5.640 | 5.420 | 5.440 | 5.440 | 11,159,234 |
| 2024-10-16 | 5.540 | 5.690 | 5.520 | 5.580 | 5.580 | 9,113,000 |
| 2024-10-15 | 5.710 | 5.770 | 5.580 | 5.600 | 5.600 | 12,588,807 |
| 2024-10-14 | 5.710 | 5.800 | 5.550 | 5.760 | 5.760 | 13,434,686 |
| 2024-10-11 | 6.010 | 6.060 | 5.640 | 5.710 | 5.710 | 15,529,000 |
| 2024-10-10 | 6.080 | 6.280 | 6.000 | 6.060 | 6.060 | 21,825,309 |
| 2024-10-09 | 6.500 | 6.560 | 5.990 | 6.000 | 6.000 | 30,990,731 |
| 2024-10-08 | 7.190 | 7.190 | 6.260 | 6.790 | 6.790 | 48,437,742 |
| 2024-09-30 | 5.490 | 6.050 | 5.390 | 6.000 | 6.000 | 40,661,550 |
| 2024-09-27 | 5.060 | 5.280 | 4.950 | 5.220 | 5.220 | 20,233,400 |
| 2024-09-26 | 4.800 | 4.940 | 4.720 | 4.930 | 4.930 | 15,461,258 |
| 2024-09-25 | 4.810 | 4.940 | 4.750 | 4.830 | 4.830 | 23,782,700 |
| 2024-09-24 | 4.270 | 4.840 | 4.260 | 4.810 | 4.810 | 28,452,568 |
| 2024-09-23 | 4.250 | 4.290 | 4.210 | 4.250 | 4.250 | 4,880,300 |
| 2024-09-20 | 4.360 | 4.380 | 4.210 | 4.250 | 4.250 | 8,861,447 |
| 2024-09-19 | 4.330 | 4.420 | 4.300 | 4.370 | 4.370 | 7,730,000 |
| 2024-09-18 | 4.400 | 4.440 | 4.270 | 4.330 | 4.330 | 5,958,700 |
| 2024-09-13 | 4.550 | 4.550 | 4.420 | 4.440 | 4.440 | 4,438,000 |
| 2024-09-12 | 4.480 | 4.560 | 4.470 | 4.500 | 4.500 | 4,701,700 |
| 2024-09-11 | 4.520 | 4.530 | 4.440 | 4.490 | 4.490 | 4,194,400 |
| 2024-09-10 | 4.560 | 4.590 | 4.400 | 4.510 | 4.510 | 6,393,900 |
| 2024-09-09 | 4.510 | 4.620 | 4.510 | 4.540 | 4.540 | 4,300,302 |
| 2024-09-06 | 4.690 | 4.700 | 4.540 | 4.550 | 4.550 | 5,248,800 |
| 2024-09-05 | 4.610 | 4.690 | 4.600 | 4.640 | 4.640 | 5,148,500 |
| 2024-09-04 | 4.570 | 4.620 | 4.540 | 4.610 | 4.610 | 4,552,500 |
| 2024-09-03 | 4.620 | 4.660 | 4.550 | 4.600 | 4.600 | 5,077,500 |
| 2024-09-02 | 4.660 | 4.740 | 4.610 | 4.620 | 4.620 | 6,183,590 |
| 2024-08-30 | 4.640 | 4.740 | 4.580 | 4.670 | 4.670 | 7,911,955 |
| 2024-08-29 | 4.460 | 4.680 | 4.420 | 4.640 | 4.640 | 11,565,369 |
| 2024-08-28 | 4.700 | 4.710 | 4.400 | 4.460 | 4.460 | 14,077,740 |
| 2024-08-27 | 4.820 | 4.840 | 4.670 | 4.690 | 4.690 | 6,347,474 |
| 2024-08-26 | 4.930 | 4.950 | 4.800 | 4.830 | 4.830 | 7,334,697 |
| 2024-08-23 | 4.900 | 4.920 | 4.850 | 4.910 | 4.910 | 3,738,692 |
| 2024-08-22 | 4.960 | 4.970 | 4.900 | 4.910 | 4.910 | 3,126,420 |
| 2024-08-21 | 4.960 | 4.990 | 4.900 | 4.950 | 4.950 | 3,643,376 |
| 2024-08-20 | 5.050 | 5.070 | 4.930 | 4.980 | 4.980 | 4,353,476 |
| 2024-08-19 | 5.060 | 5.100 | 5.030 | 5.070 | 5.070 | 3,609,500 |
| 2024-08-16 | 5.110 | 5.130 | 5.060 | 5.060 | 5.060 | 4,042,276 |
| 2024-08-15 | 5.090 | 5.170 | 5.050 | 5.120 | 5.120 | 6,002,660 |
| 2024-08-14 | 5.120 | 5.130 | 5.060 | 5.070 | 5.070 | 4,039,170 |
| 2024-08-13 | 5.110 | 5.150 | 5.050 | 5.120 | 5.120 | 3,932,135 |
| 2024-08-12 | 5.150 | 5.170 | 5.100 | 5.120 | 5.120 | 3,714,500 |
| 2024-08-09 | 5.230 | 5.250 | 5.130 | 5.130 | 5.130 | 4,994,400 |
| 2024-08-08 | 5.230 | 5.260 | 5.160 | 5.200 | 5.200 | 4,922,296 |
| 2024-08-07 | 5.290 | 5.330 | 5.230 | 5.240 | 5.240 | 4,633,200 |
| 2024-08-06 | 5.260 | 5.310 | 5.230 | 5.300 | 5.300 | 3,987,900 |
| 2024-08-05 | 5.290 | 5.380 | 5.200 | 5.200 | 5.200 | 6,006,026 |
| 2024-08-02 | 5.370 | 5.420 | 5.320 | 5.330 | 5.330 | 4,767,800 |
| 2024-08-01 | 5.420 | 5.490 | 5.360 | 5.400 | 5.400 | 6,413,900 |
| 2024-07-31 | 5.300 | 5.460 | 5.300 | 5.460 | 5.460 | 7,571,483 |
| 2024-07-30 | 5.260 | 5.330 | 5.220 | 5.320 | 5.320 | 3,786,200 |
| 2024-07-29 | 5.270 | 5.330 | 5.210 | 5.260 | 5.260 | 4,088,800 |
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.