Top Resource Conservation Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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 21 · 1,211 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.