Top Resource Conservation Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.260 | 6.450 | 6.130 | 6.250 | 6.250 | 50,400,515 |
| 2025-10-22 | 6.450 | 6.670 | 6.280 | 6.320 | 6.320 | 58,655,798 |
| 2025-10-21 | 6.720 | 6.730 | 6.470 | 6.560 | 6.560 | 79,791,664 |
| 2025-10-20 | 6.330 | 6.950 | 6.220 | 6.890 | 6.890 | 108,997,684 |
| 2025-10-17 | 5.960 | 6.680 | 5.880 | 6.330 | 6.330 | 94,780,705 |
| 2025-10-16 | 6.100 | 6.110 | 5.900 | 6.020 | 6.020 | 33,327,564 |
| 2025-10-15 | 6.100 | 6.150 | 6.000 | 6.080 | 6.080 | 40,370,852 |
| 2025-10-14 | 5.920 | 6.190 | 5.920 | 6.190 | 6.190 | 62,411,556 |
| 2025-10-13 | 5.690 | 5.930 | 5.640 | 5.890 | 5.890 | 32,995,966 |
| 2025-10-10 | 5.910 | 6.200 | 5.830 | 5.910 | 5.910 | 53,268,420 |
| 2025-10-09 | 5.750 | 5.980 | 5.730 | 5.940 | 5.940 | 42,692,634 |
| 2025-09-30 | 5.670 | 5.800 | 5.620 | 5.770 | 5.770 | 31,322,192 |
| 2025-09-29 | 5.630 | 5.680 | 5.520 | 5.680 | 5.680 | 21,505,647 |
| 2025-09-26 | 5.600 | 5.660 | 5.540 | 5.630 | 5.630 | 17,401,643 |
| 2025-09-25 | 5.520 | 5.700 | 5.480 | 5.620 | 5.620 | 29,721,058 |
| 2025-09-24 | 5.430 | 5.570 | 5.430 | 5.530 | 5.530 | 17,199,102 |
| 2025-09-23 | 5.520 | 5.550 | 5.320 | 5.470 | 5.470 | 21,117,771 |
| 2025-09-22 | 5.530 | 5.570 | 5.460 | 5.550 | 5.550 | 17,113,168 |
| 2025-09-19 | 5.530 | 5.610 | 5.480 | 5.570 | 5.570 | 18,610,296 |
| 2025-09-18 | 5.740 | 5.750 | 5.500 | 5.540 | 5.540 | 36,303,800 |
| 2025-09-17 | 5.710 | 5.790 | 5.660 | 5.770 | 5.770 | 29,616,681 |
| 2025-09-16 | 5.660 | 5.750 | 5.580 | 5.740 | 5.740 | 32,527,098 |
| 2025-09-15 | 5.640 | 5.680 | 5.580 | 5.660 | 5.660 | 23,917,443 |
| 2025-09-12 | 5.630 | 5.720 | 5.600 | 5.640 | 5.640 | 30,123,343 |
| 2025-09-11 | 5.640 | 5.680 | 5.570 | 5.670 | 5.670 | 30,844,459 |
| 2025-09-10 | 5.700 | 5.710 | 5.610 | 5.650 | 5.650 | 29,213,239 |
| 2025-09-09 | 5.820 | 5.870 | 5.640 | 5.710 | 5.710 | 57,920,560 |
| 2025-09-08 | 5.420 | 6.190 | 5.400 | 5.860 | 5.860 | 114,268,726 |
| 2025-09-05 | 5.230 | 5.290 | 5.190 | 5.290 | 5.290 | 13,827,235 |
| 2025-09-04 | 5.150 | 5.260 | 5.130 | 5.210 | 5.210 | 18,556,536 |
| 2025-09-03 | 5.250 | 5.280 | 5.130 | 5.150 | 5.150 | 15,076,478 |
| 2025-09-02 | 5.290 | 5.300 | 5.190 | 5.230 | 5.230 | 13,439,105 |
| 2025-09-01 | 5.220 | 5.320 | 5.170 | 5.290 | 5.290 | 15,888,036 |
| 2025-08-29 | 5.260 | 5.300 | 5.190 | 5.200 | 5.200 | 14,475,621 |
| 2025-08-28 | 5.250 | 5.350 | 5.110 | 5.270 | 5.270 | 24,882,724 |
| 2025-08-27 | 5.400 | 5.420 | 5.240 | 5.250 | 5.250 | 30,582,513 |
| 2025-08-26 | 5.400 | 5.440 | 5.370 | 5.410 | 5.410 | 19,932,298 |
| 2025-08-25 | 5.410 | 5.450 | 5.370 | 5.410 | 5.410 | 27,066,788 |
| 2025-08-22 | 5.450 | 5.450 | 5.340 | 5.410 | 5.410 | 37,679,063 |
| 2025-08-21 | 5.440 | 5.560 | 5.430 | 5.520 | 5.520 | 33,488,300 |
| 2025-08-20 | 5.450 | 5.460 | 5.380 | 5.450 | 5.450 | 20,192,125 |
| 2025-08-19 | 5.350 | 5.450 | 5.340 | 5.440 | 5.440 | 27,209,557 |
| 2025-08-18 | 5.340 | 5.420 | 5.340 | 5.370 | 5.370 | 25,682,908 |
| 2025-08-15 | 5.230 | 5.350 | 5.220 | 5.340 | 5.340 | 17,976,506 |
| 2025-08-14 | 5.370 | 5.440 | 5.230 | 5.260 | 5.260 | 25,501,694 |
| 2025-08-13 | 5.430 | 5.440 | 5.340 | 5.370 | 5.370 | 22,228,800 |
| 2025-08-12 | 5.380 | 5.490 | 5.340 | 5.410 | 5.410 | 30,793,796 |
| 2025-08-11 | 5.330 | 5.380 | 5.280 | 5.380 | 5.380 | 21,174,471 |
| 2025-08-08 | 5.400 | 5.480 | 5.340 | 5.360 | 5.360 | 30,572,017 |
| 2025-08-07 | 5.300 | 5.410 | 5.260 | 5.360 | 5.360 | 33,064,309 |
| 2025-08-06 | 5.330 | 5.340 | 5.270 | 5.300 | 5.300 | 17,975,290 |
| 2025-08-05 | 5.380 | 5.400 | 5.300 | 5.320 | 5.320 | 29,591,028 |
| 2025-08-04 | 5.200 | 5.420 | 5.180 | 5.380 | 5.380 | 47,561,455 |
| 2025-08-01 | 5.060 | 5.530 | 5.030 | 5.290 | 5.290 | 49,104,550 |
| 2025-07-31 | 5.170 | 5.180 | 5.030 | 5.050 | 5.050 | 22,342,402 |
| 2025-07-30 | 5.200 | 5.230 | 5.160 | 5.180 | 5.180 | 18,617,727 |
| 2025-07-29 | 5.180 | 5.220 | 5.120 | 5.210 | 5.210 | 14,732,013 |
| 2025-07-28 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 14,550,800 |
| 2025-07-25 | 5.240 | 5.260 | 5.190 | 5.210 | 5.210 | 17,574,900 |
| 2025-07-24 | 5.160 | 5.240 | 5.140 | 5.240 | 5.240 | 20,988,052 |
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.