Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.550 | 4.610 | 4.490 | 4.510 | 4.510 | 11,692,200 |
| 2026-10-20 | 4.560 | 4.570 | 4.500 | 4.560 | 4.560 | 10,450,300 |
| 2026-10-19 | 4.620 | 4.650 | 4.500 | 4.550 | 4.550 | 13,097,300 |
| 2026-10-16 | 4.660 | 4.720 | 4.590 | 4.640 | 4.640 | 13,239,380 |
| 2026-10-15 | 4.730 | 4.770 | 4.610 | 4.620 | 4.620 | 21,291,123 |
| 2026-10-14 | 4.840 | 4.950 | 4.820 | 4.860 | 4.860 | 19,895,801 |
| 2026-10-13 | 4.820 | 4.860 | 4.750 | 4.840 | 4.840 | 13,373,400 |
| 2026-10-12 | 4.940 | 4.970 | 4.820 | 4.820 | 4.820 | 19,752,658 |
| 2026-10-09 | 5.010 | 5.010 | 4.840 | 4.970 | 4.970 | 25,465,805 |
| 2026-10-08 | 4.820 | 5.060 | 4.820 | 5.020 | 5.020 | 36,958,863 |
| 2026-09-30 | 4.840 | 4.850 | 4.790 | 4.800 | 4.800 | 8,539,914 |
| 2026-09-29 | 4.760 | 4.860 | 4.760 | 4.790 | 4.790 | 9,449,158 |
| 2026-09-28 | 4.850 | 4.850 | 4.730 | 4.800 | 4.800 | 14,096,585 |
| 2026-09-24 | 4.850 | 4.880 | 4.770 | 4.820 | 4.820 | 11,814,900 |
| 2026-09-23 | 4.960 | 4.970 | 4.820 | 4.840 | 4.840 | 19,056,719 |
| 2026-09-22 | 4.980 | 5.010 | 4.920 | 4.970 | 4.970 | 19,379,980 |
| 2026-09-21 | 4.920 | 5.020 | 4.880 | 5.010 | 5.010 | 21,202,480 |
| 2026-09-18 | 4.930 | 5.000 | 4.890 | 4.920 | 4.920 | 22,778,361 |
| 2026-09-17 | 4.880 | 4.940 | 4.770 | 4.930 | 4.930 | 25,179,062 |
| 2026-09-16 | 4.850 | 4.980 | 4.840 | 4.920 | 4.920 | 15,950,332 |
| 2026-09-15 | 4.970 | 5.020 | 4.840 | 4.860 | 4.860 | 25,566,867 |
| 2026-09-14 | 4.980 | 5.220 | 4.940 | 5.010 | 5.010 | 25,025,604 |
| 2026-09-11 | 5.240 | 5.350 | 4.960 | 5.040 | 5.040 | 39,337,594 |
| 2026-09-10 | 5.170 | 5.450 | 5.140 | 5.210 | 5.210 | 59,020,438 |
| 2026-09-09 | 5.190 | 5.230 | 5.110 | 5.140 | 5.140 | 17,589,443 |
| 2026-09-08 | 4.950 | 5.210 | 4.950 | 5.190 | 5.190 | 33,660,328 |
| 2026-09-07 | 5.020 | 5.050 | 4.950 | 4.970 | 4.970 | 15,379,309 |
| 2026-09-04 | 4.990 | 5.130 | 4.980 | 5.030 | 5.030 | 22,967,668 |
| 2026-09-03 | 5.090 | 5.130 | 4.960 | 4.990 | 4.990 | 29,378,682 |
| 2026-09-02 | 5.210 | 5.280 | 5.070 | 5.100 | 5.100 | 49,007,902 |
| 2026-09-01 | 5.060 | 5.140 | 5.040 | 5.130 | 5.130 | 24,694,352 |
| 2026-08-31 | 4.990 | 5.060 | 4.960 | 5.040 | 5.040 | 17,149,600 |
| 2026-08-28 | 5.000 | 5.040 | 4.970 | 5.010 | 5.010 | 17,209,652 |
| 2026-08-27 | 5.050 | 5.070 | 4.960 | 5.020 | 5.020 | 22,646,600 |
| 2026-08-26 | 5.010 | 5.090 | 4.960 | 5.030 | 5.030 | 22,874,100 |
| 2026-08-25 | 4.900 | 5.070 | 4.900 | 5.060 | 5.060 | 32,002,969 |
| 2026-08-24 | 4.970 | 5.020 | 4.870 | 4.960 | 4.960 | 34,915,160 |
| 2026-08-21 | 4.960 | 5.170 | 4.900 | 4.990 | 4.990 | 58,583,875 |
| 2026-08-20 | 4.750 | 4.910 | 4.740 | 4.880 | 4.880 | 24,358,100 |
| 2026-08-19 | 4.780 | 4.910 | 4.720 | 4.750 | 4.750 | 15,997,958 |
| 2026-08-18 | 4.810 | 4.910 | 4.810 | 4.850 | 4.850 | 19,082,199 |
| 2026-08-17 | 4.760 | 4.810 | 4.680 | 4.800 | 4.800 | 14,313,166 |
| 2026-08-14 | 4.790 | 4.800 | 4.700 | 4.760 | 4.760 | 17,582,488 |
| 2026-08-13 | 4.900 | 4.910 | 4.790 | 4.810 | 4.810 | 17,423,348 |
| 2026-08-12 | 4.850 | 4.930 | 4.820 | 4.910 | 4.910 | 15,787,349 |
| 2026-08-11 | 4.900 | 4.960 | 4.840 | 4.880 | 4.880 | 20,819,516 |
| 2026-08-10 | 4.760 | 4.880 | 4.740 | 4.870 | 4.870 | 21,407,490 |
| 2026-08-07 | 4.790 | 4.800 | 4.670 | 4.770 | 4.770 | 18,553,670 |
| 2026-08-06 | 4.780 | 4.810 | 4.710 | 4.800 | 4.800 | 20,484,801 |
| 2026-08-05 | 4.760 | 4.810 | 4.740 | 4.780 | 4.780 | 18,363,598 |
| 2026-08-04 | 4.800 | 4.840 | 4.760 | 4.800 | 4.800 | 21,332,736 |
| 2026-08-03 | 4.690 | 4.800 | 4.660 | 4.780 | 4.780 | 22,867,004 |
| 2026-07-31 | 4.540 | 4.700 | 4.510 | 4.700 | 4.700 | 24,501,100 |
| 2026-07-30 | 4.600 | 4.760 | 4.560 | 4.610 | 4.610 | 26,265,002 |
| 2026-07-29 | 4.540 | 4.640 | 4.470 | 4.610 | 4.610 | 25,327,301 |
| 2026-07-28 | 4.460 | 4.600 | 4.440 | 4.520 | 4.520 | 23,040,199 |
| 2026-07-27 | 4.430 | 4.580 | 4.260 | 4.560 | 4.560 | 30,452,312 |
| 2026-07-24 | 4.810 | 4.900 | 4.580 | 4.580 | 4.580 | 37,008,699 |
| 2026-07-23 | 4.650 | 4.980 | 4.610 | 4.880 | 4.880 | 47,896,398 |
| 2026-07-22 | 4.700 | 4.750 | 4.600 | 4.680 | 4.680 | 30,264,100 |
Page 1 of 5 · 242 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.