Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.190 | 5.220 | 5.100 | 5.140 | 4.825 | 20,347,701 |
| 2024-04-29 | 5.150 | 5.250 | 5.050 | 5.200 | 4.881 | 28,452,277 |
| 2024-04-26 | 5.000 | 5.160 | 4.980 | 5.150 | 4.834 | 39,222,415 |
| 2024-04-25 | 5.460 | 5.480 | 5.090 | 5.190 | 4.656 | 49,897,372 |
| 2024-04-24 | 5.510 | 5.620 | 5.470 | 5.610 | 5.033 | 15,758,400 |
| 2024-04-23 | 5.500 | 5.570 | 5.450 | 5.490 | 4.925 | 12,478,646 |
| 2024-04-22 | 5.540 | 5.600 | 5.410 | 5.540 | 4.970 | 16,547,863 |
| 2024-04-19 | 5.520 | 5.590 | 5.450 | 5.510 | 4.943 | 14,258,035 |
| 2024-04-18 | 5.450 | 5.590 | 5.370 | 5.480 | 4.916 | 18,343,593 |
| 2024-04-17 | 5.120 | 5.440 | 5.110 | 5.440 | 4.880 | 18,143,396 |
| 2024-04-16 | 5.430 | 5.430 | 5.050 | 5.060 | 4.539 | 28,402,075 |
| 2024-04-15 | 5.500 | 5.560 | 5.310 | 5.420 | 4.862 | 21,480,774 |
| 2024-04-12 | 5.570 | 5.590 | 5.440 | 5.450 | 4.889 | 10,089,900 |
| 2024-04-11 | 5.460 | 5.610 | 5.410 | 5.530 | 4.961 | 12,852,000 |
| 2024-04-10 | 5.540 | 5.590 | 5.410 | 5.470 | 4.907 | 12,509,563 |
| 2024-04-09 | 5.500 | 5.560 | 5.480 | 5.550 | 4.979 | 9,968,695 |
| 2024-04-08 | 5.540 | 5.610 | 5.480 | 5.490 | 4.925 | 11,015,040 |
| 2024-04-03 | 5.600 | 5.620 | 5.510 | 5.560 | 4.988 | 11,252,550 |
| 2024-04-02 | 5.640 | 5.660 | 5.560 | 5.630 | 5.051 | 12,245,894 |
| 2024-04-01 | 5.510 | 5.630 | 5.500 | 5.630 | 5.051 | 17,404,360 |
| 2024-03-29 | 5.440 | 5.500 | 5.390 | 5.500 | 4.934 | 6,581,849 |
| 2024-03-28 | 5.310 | 5.490 | 5.300 | 5.430 | 4.871 | 16,696,223 |
| 2024-03-27 | 5.470 | 5.480 | 5.300 | 5.320 | 4.772 | 16,785,641 |
| 2024-03-26 | 5.440 | 5.490 | 5.370 | 5.460 | 4.898 | 15,206,441 |
| 2024-03-25 | 5.560 | 5.580 | 5.400 | 5.420 | 4.862 | 19,143,410 |
| 2024-03-22 | 5.590 | 5.600 | 5.480 | 5.570 | 4.997 | 17,719,582 |
| 2024-03-21 | 5.630 | 5.660 | 5.510 | 5.610 | 5.033 | 19,220,232 |
| 2024-03-20 | 5.690 | 5.740 | 5.540 | 5.630 | 5.051 | 28,879,610 |
| 2024-03-19 | 5.770 | 5.770 | 5.660 | 5.680 | 5.095 | 19,551,980 |
| 2024-03-18 | 5.700 | 5.800 | 5.700 | 5.780 | 5.185 | 19,043,079 |
| 2024-03-15 | 5.600 | 5.690 | 5.540 | 5.680 | 5.095 | 12,478,334 |
| 2024-03-14 | 5.610 | 5.690 | 5.500 | 5.570 | 4.997 | 12,945,400 |
| 2024-03-13 | 5.570 | 5.650 | 5.520 | 5.590 | 5.015 | 16,738,439 |
| 2024-03-12 | 5.490 | 5.570 | 5.460 | 5.550 | 4.979 | 15,908,330 |
| 2024-03-11 | 5.360 | 5.470 | 5.330 | 5.470 | 4.907 | 13,042,226 |
| 2024-03-08 | 5.350 | 5.420 | 5.310 | 5.370 | 4.817 | 12,087,800 |
| 2024-03-07 | 5.400 | 5.480 | 5.340 | 5.340 | 4.790 | 13,648,779 |
| 2024-03-06 | 5.330 | 5.430 | 5.320 | 5.380 | 4.826 | 15,297,180 |
| 2024-03-05 | 5.340 | 5.390 | 5.290 | 5.320 | 4.772 | 12,177,133 |
| 2024-03-04 | 5.390 | 5.430 | 5.300 | 5.370 | 4.817 | 12,759,800 |
| 2024-03-01 | 5.400 | 5.480 | 5.320 | 5.410 | 4.853 | 19,358,009 |
| 2024-02-29 | 5.160 | 5.420 | 5.140 | 5.420 | 4.862 | 18,777,031 |
| 2024-02-28 | 5.470 | 5.530 | 5.170 | 5.170 | 4.638 | 27,823,285 |
| 2024-02-27 | 5.390 | 5.480 | 5.340 | 5.480 | 4.916 | 19,981,509 |
| 2024-02-26 | 5.300 | 5.460 | 5.230 | 5.390 | 4.835 | 27,676,493 |
| 2024-02-23 | 5.080 | 5.210 | 5.020 | 5.190 | 4.656 | 18,105,662 |
| 2024-02-22 | 5.000 | 5.080 | 4.980 | 5.070 | 4.548 | 15,248,041 |
| 2024-02-21 | 4.910 | 5.180 | 4.860 | 5.000 | 4.485 | 26,667,804 |
| 2024-02-20 | 4.940 | 4.950 | 4.850 | 4.940 | 4.432 | 19,815,110 |
| 2024-02-19 | 5.110 | 5.170 | 4.860 | 4.960 | 4.450 | 37,294,720 |
| 2024-02-08 | 4.700 | 5.100 | 4.630 | 5.100 | 4.575 | 31,380,731 |
| 2024-02-07 | 4.550 | 4.740 | 4.480 | 4.640 | 4.162 | 25,526,090 |
| 2024-02-06 | 4.120 | 4.600 | 4.050 | 4.530 | 4.064 | 34,023,048 |
| 2024-02-05 | 4.500 | 4.530 | 4.100 | 4.180 | 3.750 | 31,607,147 |
| 2024-02-02 | 4.820 | 4.890 | 4.440 | 4.560 | 4.091 | 23,411,082 |
| 2024-02-01 | 4.800 | 4.940 | 4.750 | 4.840 | 4.342 | 24,276,300 |
| 2024-01-31 | 5.010 | 5.080 | 4.800 | 4.820 | 4.324 | 18,351,694 |
| 2024-01-30 | 5.140 | 5.210 | 5.030 | 5.050 | 4.530 | 14,142,700 |
| 2024-01-29 | 5.310 | 5.340 | 5.130 | 5.140 | 4.611 | 11,209,000 |
| 2024-01-26 | 5.330 | 5.380 | 5.280 | 5.290 | 4.746 | 11,910,600 |
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.