Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.310 | 4.370 | 4.210 | 4.370 | 4.102 | 54,329,053 |
| 2024-07-25 | 3.910 | 4.000 | 3.890 | 3.970 | 3.727 | 8,995,900 |
| 2024-07-24 | 4.010 | 4.020 | 3.920 | 3.930 | 3.689 | 10,104,085 |
| 2024-07-23 | 4.070 | 4.120 | 4.010 | 4.010 | 3.764 | 9,425,940 |
| 2024-07-22 | 4.080 | 4.110 | 4.040 | 4.080 | 3.830 | 8,137,174 |
| 2024-07-19 | 4.110 | 4.150 | 4.070 | 4.090 | 3.839 | 7,901,300 |
| 2024-07-18 | 4.120 | 4.150 | 4.050 | 4.130 | 3.877 | 8,593,415 |
| 2024-07-17 | 4.220 | 4.230 | 4.120 | 4.130 | 3.877 | 10,228,627 |
| 2024-07-16 | 4.290 | 4.290 | 4.200 | 4.220 | 3.961 | 6,410,300 |
| 2024-07-15 | 4.310 | 4.320 | 4.250 | 4.270 | 4.008 | 8,458,644 |
| 2024-07-12 | 4.320 | 4.360 | 4.270 | 4.320 | 4.055 | 8,302,400 |
| 2024-07-11 | 4.260 | 4.330 | 4.260 | 4.320 | 4.055 | 14,705,588 |
| 2024-07-10 | 4.180 | 4.280 | 4.160 | 4.190 | 3.933 | 9,569,897 |
| 2024-07-09 | 4.100 | 4.200 | 4.030 | 4.170 | 3.914 | 10,161,748 |
| 2024-07-08 | 4.220 | 4.220 | 4.070 | 4.090 | 3.839 | 9,696,802 |
| 2024-07-05 | 4.210 | 4.260 | 4.170 | 4.230 | 3.971 | 7,233,258 |
| 2024-07-04 | 4.310 | 4.340 | 4.200 | 4.220 | 3.961 | 10,071,433 |
| 2024-07-03 | 4.300 | 4.350 | 4.290 | 4.300 | 4.036 | 9,302,474 |
| 2024-07-02 | 4.310 | 4.370 | 4.290 | 4.300 | 4.036 | 9,336,731 |
| 2024-07-01 | 4.300 | 4.360 | 4.240 | 4.310 | 4.046 | 14,827,777 |
| 2024-06-28 | 4.300 | 4.400 | 4.240 | 4.290 | 4.027 | 10,462,500 |
| 2024-06-27 | 4.420 | 4.430 | 4.270 | 4.280 | 4.018 | 10,207,947 |
| 2024-06-26 | 4.280 | 4.470 | 4.240 | 4.450 | 4.177 | 12,033,366 |
| 2024-06-25 | 4.220 | 4.340 | 4.220 | 4.290 | 4.027 | 11,948,940 |
| 2024-06-24 | 4.400 | 4.400 | 4.210 | 4.220 | 3.961 | 11,163,500 |
| 2024-06-21 | 4.420 | 4.470 | 4.360 | 4.410 | 4.140 | 6,020,770 |
| 2024-06-20 | 4.540 | 4.540 | 4.390 | 4.390 | 4.121 | 11,386,758 |
| 2024-06-19 | 4.620 | 4.630 | 4.540 | 4.540 | 4.262 | 6,452,948 |
| 2024-06-18 | 4.520 | 4.610 | 4.510 | 4.610 | 4.327 | 8,871,845 |
| 2024-06-17 | 4.520 | 4.600 | 4.510 | 4.530 | 4.252 | 7,924,713 |
| 2024-06-14 | 4.490 | 4.550 | 4.450 | 4.540 | 4.262 | 10,206,765 |
| 2024-06-13 | 4.520 | 4.540 | 4.470 | 4.500 | 4.224 | 9,252,502 |
| 2024-06-12 | 4.520 | 4.540 | 4.480 | 4.520 | 4.243 | 9,507,420 |
| 2024-06-11 | 4.520 | 4.530 | 4.440 | 4.520 | 4.243 | 8,763,240 |
| 2024-06-07 | 4.470 | 4.570 | 4.450 | 4.540 | 4.262 | 10,175,300 |
| 2024-06-06 | 4.560 | 4.610 | 4.420 | 4.440 | 4.168 | 14,126,000 |
| 2024-06-05 | 4.640 | 4.660 | 4.570 | 4.570 | 4.290 | 8,098,900 |
| 2024-06-04 | 4.660 | 4.670 | 4.600 | 4.660 | 4.374 | 9,605,700 |
| 2024-06-03 | 4.800 | 4.800 | 4.620 | 4.660 | 4.374 | 13,385,972 |
| 2024-05-31 | 4.770 | 4.850 | 4.750 | 4.790 | 4.496 | 9,493,125 |
| 2024-05-30 | 4.760 | 4.800 | 4.710 | 4.770 | 4.478 | 8,470,600 |
| 2024-05-29 | 4.710 | 4.790 | 4.690 | 4.760 | 4.468 | 10,224,002 |
| 2024-05-28 | 4.770 | 4.780 | 4.700 | 4.720 | 4.431 | 8,753,457 |
| 2024-05-27 | 4.780 | 4.800 | 4.670 | 4.760 | 4.468 | 10,640,357 |
| 2024-05-24 | 4.800 | 4.830 | 4.750 | 4.770 | 4.478 | 10,705,957 |
| 2024-05-23 | 4.870 | 4.870 | 4.780 | 4.810 | 4.515 | 14,775,420 |
| 2024-05-22 | 4.860 | 4.890 | 4.830 | 4.880 | 4.581 | 9,696,863 |
| 2024-05-21 | 4.890 | 4.900 | 4.780 | 4.850 | 4.553 | 15,387,740 |
| 2024-05-20 | 5.000 | 5.020 | 4.880 | 4.890 | 4.590 | 21,220,100 |
| 2024-05-17 | 4.970 | 5.000 | 4.930 | 4.990 | 4.684 | 11,128,974 |
| 2024-05-16 | 5.010 | 5.040 | 4.950 | 4.960 | 4.656 | 10,539,975 |
| 2024-05-15 | 5.080 | 5.090 | 4.980 | 4.990 | 4.684 | 11,727,920 |
| 2024-05-14 | 5.040 | 5.120 | 5.030 | 5.060 | 4.750 | 12,576,620 |
| 2024-05-13 | 5.090 | 5.090 | 4.980 | 5.020 | 4.712 | 17,386,366 |
| 2024-05-10 | 5.230 | 5.240 | 5.080 | 5.110 | 4.797 | 18,208,020 |
| 2024-05-09 | 5.160 | 5.260 | 5.150 | 5.220 | 4.900 | 11,999,100 |
| 2024-05-08 | 5.320 | 5.320 | 5.150 | 5.160 | 4.844 | 15,070,900 |
| 2024-05-07 | 5.320 | 5.320 | 5.250 | 5.310 | 4.984 | 12,552,496 |
| 2024-05-06 | 5.180 | 5.330 | 5.180 | 5.320 | 4.994 | 26,470,507 |
| 2024-04-30 | 5.190 | 5.220 | 5.100 | 5.140 | 4.825 | 20,347,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0500 CNY |
| 2026-05-13 | 0.2200 CNY |
| 2025-09-10 | 0.0500 CNY |
| 2025-05-15 | 0.2000 CNY |
| 2024-04-26 | 0.2300 CNY |
| 2023-07-12 | 0.0500 CNY |
| 2022-07-08 | 0.1000 CNY |
| 2021-06-25 | 0.0500 CNY |
| 2020-07-10 | 0.0350 CNY |
| 2019-06-20 | 0.0310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.