Top Resource Conservation Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.800	4.800	4.610	4.720	4.720	44,536,102
2026-07-20	4.750	4.960	4.690	4.940	4.940	53,795,520
2026-07-17	4.700	4.870	4.530	4.590	4.590	37,358,457
2026-07-16	4.940	4.940	4.680	4.720	4.720	41,423,008
2026-07-15	4.880	5.200	4.810	5.040	5.040	62,852,227
2026-07-14	4.760	5.210	4.630	5.110	5.110	79,106,711
2026-07-13	4.490	5.150	4.490	4.800	4.800	70,796,797
2026-07-10	4.530	4.610	4.330	4.430	4.430	59,834,395
2026-07-09	4.640	5.030	4.500	4.800	4.800	84,683,297
2026-07-07	4.300	4.300	4.300	4.300	4.300	0
2026-07-06	4.300	4.300	4.300	4.300	4.300	0
2026-07-03	4.300	4.300	4.300	4.300	4.300	0
2026-07-02	4.300	4.300	4.300	4.300	4.300	0
2026-07-01	4.300	4.300	4.300	4.300	4.300	0
2026-06-30	4.300	4.300	4.300	4.300	4.300	0
2026-06-29	4.300	4.300	4.300	4.300	4.300	0
2026-06-26	4.300	4.300	4.300	4.300	4.300	0
2026-06-25	4.220	4.400	4.190	4.300	4.300	26,736,984
2026-06-24	4.340	4.360	4.170	4.220	4.220	23,091,600
2026-06-23	4.310	4.510	4.290	4.380	4.380	25,838,651
2026-06-22	4.290	4.360	4.170	4.330	4.330	20,848,052
2026-06-18	4.350	4.380	4.250	4.310	4.310	15,683,820
2026-06-17	4.500	4.500	4.360	4.370	4.370	24,018,400
2026-06-16	4.570	4.590	4.460	4.510	4.510	18,412,141
2026-06-15	4.560	4.690	4.530	4.570	4.570	19,767,881
2026-06-12	4.650	4.710	4.490	4.600	4.600	26,997,420
2026-06-11	4.870	4.950	4.570	4.600	4.600	27,905,160
2026-06-10	4.610	4.680	4.530	4.580	4.580	18,221,500
2026-06-09	4.770	4.810	4.620	4.650	4.650	21,099,301
2026-06-08	4.700	4.890	4.660	4.820	4.820	23,474,936
2026-06-05	4.830	4.870	4.690	4.790	4.790	21,136,400
2026-06-04	5.000	5.000	4.810	4.830	4.830	21,434,760
2026-06-03	5.070	5.070	4.960	5.020	5.020	17,763,301
2026-06-02	5.140	5.160	5.000	5.070	5.070	17,523,900
2026-06-01	4.990	5.160	4.940	5.140	5.140	23,691,551
2026-05-29	5.070	5.070	4.910	4.950	4.950	19,241,500
2026-05-28	5.030	5.110	5.000	5.080	5.080	16,011,500
2026-05-27	5.160	5.190	4.990	5.040	5.040	20,295,490
2026-05-26	5.140	5.240	4.990	5.200	5.200	30,651,221
2026-05-25	5.260	5.280	5.060	5.180	5.180	29,073,930
2026-05-22	5.240	5.310	5.190	5.300	5.300	20,467,891
2026-05-21	5.430	5.450	5.190	5.220	5.220	39,620,301
2026-05-20	5.500	5.630	5.430	5.500	5.500	27,468,660
2026-05-19	5.510	5.570	5.420	5.540	5.540	25,111,420
2026-05-18	5.420	5.610	5.370	5.580	5.580	32,094,990
2026-05-15	5.430	5.470	5.300	5.410	5.410	29,153,699
2026-05-14	5.520	5.590	5.410	5.440	5.440	31,290,750
2026-05-13	5.450	5.570	5.420	5.510	5.510	23,871,699
2026-05-12	5.620	5.630	5.410	5.460	5.460	35,397,312
2026-05-11	5.660	5.690	5.580	5.620	5.620	28,196,000
2026-05-08	5.620	5.670	5.590	5.660	5.660	33,509,691
2026-05-07	5.700	5.710	5.520	5.550	5.550	39,707,359
2026-05-06	5.730	5.760	5.650	5.740	5.740	29,544,859
2026-04-30	5.850	5.880	5.700	5.750	5.750	29,743,801
2026-04-29	5.770	5.890	5.700	5.830	5.830	33,104,898
2026-04-28	5.750	5.930	5.680	5.790	5.790	37,255,980
2026-04-27	5.600	5.790	5.550	5.760	5.760	33,900,328
2026-04-24	5.530	5.710	5.480	5.670	5.670	40,330,848
2026-04-23	5.590	5.640	5.470	5.600	5.600	35,536,180
2026-04-22	5.670	5.680	5.570	5.590	5.590	32,789,949

← NewerPage 2 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.