Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.490 | 5.650 | 5.480 | 5.650 | 5.650 | 21,737,150 |
| 2026-01-16 | 5.570 | 5.590 | 5.460 | 5.500 | 5.500 | 15,620,104 |
| 2026-01-15 | 5.590 | 5.600 | 5.510 | 5.550 | 5.550 | 17,859,076 |
| 2026-01-14 | 5.590 | 5.730 | 5.540 | 5.630 | 5.630 | 37,089,860 |
| 2026-01-13 | 5.550 | 5.720 | 5.520 | 5.630 | 5.630 | 35,589,372 |
| 2026-01-12 | 5.550 | 5.560 | 5.500 | 5.550 | 5.550 | 25,486,299 |
| 2026-01-09 | 5.560 | 5.600 | 5.460 | 5.570 | 5.570 | 30,219,897 |
| 2026-01-08 | 5.370 | 5.470 | 5.360 | 5.440 | 5.440 | 16,867,595 |
| 2026-01-07 | 5.420 | 5.470 | 5.370 | 5.380 | 5.380 | 18,570,034 |
| 2026-01-06 | 5.320 | 5.420 | 5.300 | 5.390 | 5.390 | 16,817,829 |
| 2026-01-05 | 5.240 | 5.310 | 5.230 | 5.310 | 5.310 | 10,379,640 |
| 2025-12-31 | 5.290 | 5.320 | 5.200 | 5.220 | 5.220 | 13,929,359 |
| 2025-12-30 | 5.340 | 5.340 | 5.250 | 5.290 | 5.290 | 11,558,057 |
| 2025-12-29 | 5.380 | 5.440 | 5.340 | 5.370 | 5.370 | 13,204,229 |
| 2025-12-26 | 5.370 | 5.390 | 5.290 | 5.320 | 5.320 | 11,303,254 |
| 2025-12-25 | 5.330 | 5.420 | 5.310 | 5.390 | 5.390 | 12,571,300 |
| 2025-12-24 | 5.310 | 5.360 | 5.280 | 5.350 | 5.350 | 9,207,352 |
| 2025-12-23 | 5.360 | 5.380 | 5.280 | 5.290 | 5.290 | 10,452,156 |
| 2025-12-22 | 5.340 | 5.410 | 5.310 | 5.380 | 5.380 | 13,348,852 |
| 2025-12-19 | 5.220 | 5.310 | 5.220 | 5.300 | 5.300 | 10,009,576 |
| 2025-12-18 | 5.160 | 5.270 | 5.150 | 5.210 | 5.210 | 8,357,148 |
| 2025-12-17 | 5.260 | 5.270 | 5.120 | 5.230 | 5.230 | 15,827,624 |
| 2025-12-16 | 5.320 | 5.450 | 5.250 | 5.290 | 5.290 | 18,012,752 |
| 2025-12-15 | 5.270 | 5.330 | 5.250 | 5.270 | 5.270 | 8,518,800 |
| 2025-12-12 | 5.280 | 5.330 | 5.270 | 5.290 | 5.290 | 11,799,600 |
| 2025-12-11 | 5.390 | 5.400 | 5.220 | 5.230 | 5.230 | 16,524,700 |
| 2025-12-10 | 5.400 | 5.410 | 5.340 | 5.380 | 5.380 | 11,201,352 |
| 2025-12-09 | 5.470 | 5.520 | 5.400 | 5.400 | 5.400 | 11,238,149 |
| 2025-12-08 | 5.520 | 5.560 | 5.480 | 5.500 | 5.500 | 8,869,783 |
| 2025-12-05 | 5.400 | 5.510 | 5.350 | 5.500 | 5.500 | 11,992,510 |
| 2025-12-04 | 5.550 | 5.580 | 5.420 | 5.420 | 5.420 | 16,247,509 |
| 2025-12-03 | 5.540 | 5.610 | 5.520 | 5.550 | 5.550 | 14,117,683 |
| 2025-12-02 | 5.640 | 5.650 | 5.550 | 5.550 | 5.550 | 13,152,664 |
| 2025-12-01 | 5.660 | 5.710 | 5.620 | 5.660 | 5.660 | 13,814,884 |
| 2025-11-28 | 5.610 | 5.660 | 5.580 | 5.650 | 5.650 | 10,961,319 |
| 2025-11-27 | 5.520 | 5.690 | 5.490 | 5.600 | 5.600 | 16,190,183 |
| 2025-11-26 | 5.580 | 5.670 | 5.520 | 5.530 | 5.530 | 14,232,135 |
| 2025-11-25 | 5.570 | 5.670 | 5.560 | 5.600 | 5.600 | 13,962,806 |
| 2025-11-24 | 5.580 | 5.620 | 5.480 | 5.550 | 5.550 | 17,773,433 |
| 2025-11-21 | 5.840 | 5.890 | 5.520 | 5.540 | 5.540 | 35,355,707 |
| 2025-11-20 | 5.950 | 6.080 | 5.880 | 5.920 | 5.920 | 22,718,087 |
| 2025-11-19 | 6.200 | 6.220 | 5.930 | 5.950 | 5.950 | 33,522,902 |
| 2025-11-18 | 6.440 | 6.520 | 6.180 | 6.210 | 6.210 | 40,219,129 |
| 2025-11-17 | 6.500 | 6.550 | 6.430 | 6.480 | 6.480 | 45,961,764 |
| 2025-11-14 | 6.310 | 6.860 | 6.290 | 6.670 | 6.670 | 77,893,096 |
| 2025-11-13 | 6.270 | 6.320 | 6.120 | 6.310 | 6.310 | 28,489,163 |
| 2025-11-12 | 6.300 | 6.480 | 6.240 | 6.280 | 6.280 | 35,023,580 |
| 2025-11-11 | 6.130 | 6.340 | 6.110 | 6.340 | 6.340 | 37,049,620 |
| 2025-11-10 | 6.170 | 6.190 | 6.060 | 6.120 | 6.120 | 23,101,462 |
| 2025-11-07 | 6.330 | 6.340 | 6.190 | 6.190 | 6.190 | 28,622,114 |
| 2025-11-06 | 6.130 | 6.350 | 6.060 | 6.300 | 6.300 | 42,148,803 |
| 2025-11-05 | 6.000 | 6.130 | 5.960 | 6.120 | 6.120 | 24,563,858 |
| 2025-11-04 | 6.120 | 6.220 | 6.050 | 6.060 | 6.060 | 25,855,992 |
| 2025-11-03 | 6.000 | 6.120 | 5.970 | 6.110 | 6.110 | 34,902,585 |
| 2025-10-31 | 5.920 | 5.990 | 5.910 | 5.940 | 5.940 | 17,582,334 |
| 2025-10-30 | 6.030 | 6.110 | 5.920 | 5.930 | 5.930 | 28,511,222 |
| 2025-10-29 | 6.040 | 6.090 | 5.940 | 6.080 | 6.080 | 27,567,048 |
| 2025-10-28 | 6.090 | 6.150 | 6.030 | 6.040 | 6.040 | 26,710,538 |
| 2025-10-27 | 6.050 | 6.150 | 6.010 | 6.110 | 6.110 | 34,700,540 |
| 2025-10-24 | 6.260 | 6.270 | 6.010 | 6.060 | 6.060 | 47,737,680 |
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.