Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.670	5.810	5.510	5.750	5.750	48,396,141
2026-04-20	5.650	5.720	5.620	5.690	5.690	24,531,711
2026-04-17	5.740	5.770	5.610	5.620	5.620	33,423,910
2026-04-16	5.770	5.780	5.660	5.770	5.770	30,826,141
2026-04-15	5.900	5.940	5.750	5.770	5.770	40,028,199
2026-04-14	5.940	6.020	5.920	5.980	5.980	43,002,047
2026-04-13	5.980	6.170	5.830	6.130	6.130	62,653,340
2026-04-10	5.850	5.910	5.760	5.890	5.890	43,037,961
2026-04-09	5.930	6.070	5.850	5.910	5.910	47,884,871
2026-04-08	5.700	5.930	5.600	5.910	5.910	72,139,109
2026-04-07	5.800	6.110	5.740	6.050	6.050	43,985,102
2026-04-03	6.280	6.280	5.940	5.940	5.940	66,255,703
2026-04-02	6.060	6.420	6.050	6.370	6.370	88,914,016
2026-04-01	6.020	6.260	5.980	6.100	6.100	60,025,832
2026-03-31	6.350	6.390	6.080	6.080	6.080	81,672,273
2026-03-30	6.910	7.020	6.410	6.550	6.550	93,850,516
2026-03-27	6.800	6.960	6.720	6.760	6.760	105,723,102
2026-03-26	6.680	7.050	6.450	7.010	7.010	156,583,500
2026-03-25	6.510	6.810	6.410	6.780	6.780	122,076,305
2026-03-24	6.550	6.980	6.530	6.830	6.830	150,329,703
2026-03-23	6.890	7.090	6.630	6.700	6.700	158,397,500
2026-03-20	7.000	7.130	6.710	6.790	6.790	209,506,406
2026-03-19	6.260	7.140	6.120	7.140	7.140	199,587,594
2026-03-18	5.910	5.950	5.800	5.950	5.950	45,261,719
2026-03-17	6.160	6.170	5.940	5.950	5.950	54,443,781
2026-03-16	6.110	6.290	6.070	6.150	6.150	52,507,449
2026-03-13	6.300	6.400	6.140	6.190	6.190	78,837,664
2026-03-12	6.370	6.520	6.160	6.310	6.310	125,883,906
2026-03-11	6.180	6.270	6.060	6.210	6.210	89,297,984
2026-03-10	6.230	6.440	6.150	6.260	6.260	120,478,492
2026-03-09	7.080	7.230	6.470	6.510	6.510	187,233,797
2026-03-06	6.370	6.450	6.170	6.300	6.300	126,206,398
2026-03-05	6.940	7.060	6.400	6.580	6.580	166,718,094
2026-03-04	7.780	7.850	6.680	7.080	7.080	247,174,500
2026-03-03	6.250	7.240	6.250	7.240	7.240	176,810,500
2026-03-02	5.910	6.110	5.780	6.030	6.030	92,137,078
2026-02-27	5.520	5.700	5.500	5.690	5.690	24,407,410
2026-02-26	5.560	5.570	5.480	5.500	5.500	15,052,500
2026-02-25	5.550	5.620	5.490	5.570	5.570	17,678,609
2026-02-24	5.410	5.550	5.350	5.550	5.550	25,426,529
2026-02-13	5.400	5.420	5.300	5.300	5.300	13,851,700
2026-02-12	5.510	5.530	5.410	5.420	5.420	12,939,760
2026-02-11	5.490	5.530	5.450	5.490	5.490	11,303,800
2026-02-10	5.500	5.560	5.460	5.490	5.490	13,637,300
2026-02-09	5.560	5.570	5.480	5.520	5.520	14,579,200
2026-02-06	5.460	5.550	5.410	5.490	5.490	16,208,640
2026-02-05	5.620	5.700	5.460	5.470	5.470	20,112,801
2026-02-04	5.360	5.590	5.360	5.580	5.580	25,342,689
2026-02-03	5.440	5.440	5.320	5.390	5.390	17,877,010
2026-02-02	5.500	5.570	5.310	5.370	5.370	37,232,199
2026-01-30	5.830	5.970	5.680	5.800	5.800	35,112,359
2026-01-29	5.900	5.990	5.810	5.920	5.920	47,264,047
2026-01-28	5.660	5.910	5.650	5.900	5.900	46,632,762
2026-01-27	5.820	5.830	5.580	5.670	5.670	28,470,990
2026-01-26	5.890	5.950	5.730	5.780	5.780	40,754,367
2026-01-23	5.850	5.890	5.790	5.890	5.890	38,378,449
2026-01-22	5.730	6.000	5.720	5.950	5.950	55,447,312
2026-01-21	5.780	5.930	5.710	5.780	5.780	53,670,672
2026-01-20	5.690	5.770	5.580	5.650	5.650	19,408,301
2026-01-19	5.490	5.650	5.480	5.650	5.650	21,737,150

← NewerPage 3 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.