Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.190	5.380	5.140	5.370	4.817	14,056,166
2024-01-24	5.130	5.250	5.000	5.190	4.656	16,456,511
2024-01-23	5.010	5.140	4.910	5.100	4.575	16,884,145
2024-01-22	5.360	5.400	5.020	5.060	4.539	20,625,896
2024-01-19	5.440	5.480	5.360	5.380	4.826	16,985,174
2024-01-18	5.470	5.570	5.280	5.480	4.916	28,332,800
2024-01-17	5.730	5.770	5.490	5.500	4.934	30,204,478
2024-01-16	5.580	5.660	5.520	5.580	5.006	9,705,859
2024-01-15	5.630	5.630	5.510	5.580	5.006	9,266,704
2024-01-12	5.670	5.730	5.640	5.650	5.069	7,491,100
2024-01-11	5.600	5.710	5.540	5.690	5.104	7,642,100
2024-01-10	5.630	5.670	5.550	5.590	5.015	8,730,000
2024-01-09	5.600	5.710	5.590	5.640	5.060	10,339,720
2024-01-08	5.720	5.740	5.590	5.590	5.015	9,121,500
2024-01-05	5.820	5.840	5.670	5.710	5.122	8,905,696
2024-01-04	5.840	5.850	5.780	5.820	5.221	6,630,300
2024-01-03	5.870	5.880	5.780	5.840	5.239	8,932,017
2024-01-02	5.840	5.910	5.820	5.860	5.257	9,478,800
2023-12-29	5.760	5.860	5.750	5.850	5.248	11,478,930
2023-12-28	5.660	5.830	5.590	5.780	5.185	13,299,235
2023-12-27	5.620	5.680	5.600	5.670	5.086	8,958,373
2023-12-26	5.770	5.770	5.580	5.610	5.033	7,846,900
2023-12-25	5.690	5.790	5.650	5.780	5.185	8,518,795
2023-12-22	5.750	5.770	5.680	5.700	5.113	9,496,400
2023-12-21	5.710	5.770	5.610	5.750	5.158	8,288,207
2023-12-20	5.850	5.890	5.730	5.730	5.140	10,084,900
2023-12-19	5.860	5.880	5.770	5.820	5.221	14,683,195
2023-12-18	6.060	6.080	5.830	5.850	5.248	20,724,900
2023-12-15	6.080	6.120	6.040	6.060	5.436	8,444,320
2023-12-14	6.140	6.180	6.060	6.070	5.445	7,809,495
2023-12-13	6.130	6.190	6.000	6.130	5.499	13,371,900
2023-12-12	6.130	6.160	6.070	6.160	5.526	12,208,869
2023-12-11	6.040	6.140	5.970	6.130	5.499	15,062,896
2023-12-08	6.070	6.110	6.010	6.010	5.391	10,687,149
2023-12-07	6.110	6.150	6.040	6.070	5.445	10,513,869
2023-12-06	6.100	6.220	6.060	6.120	5.490	11,281,400
2023-12-05	6.230	6.240	6.100	6.100	5.472	9,766,100
2023-12-04	6.300	6.310	6.180	6.190	5.553	12,591,476
2023-12-01	6.430	6.430	6.250	6.280	5.634	13,480,757
2023-11-30	6.490	6.510	6.330	6.410	5.750	10,077,817
2023-11-29	6.540	6.560	6.460	6.490	5.822	7,760,376
2023-11-28	6.450	6.550	6.420	6.540	5.867	10,859,359
2023-11-27	6.390	6.490	6.390	6.470	5.804	14,468,159
2023-11-24	6.480	6.530	6.350	6.360	5.705	8,856,233
2023-11-23	6.350	6.500	6.290	6.490	5.822	12,392,500
2023-11-22	6.470	6.480	6.320	6.330	5.679	10,968,900
2023-11-21	6.570	6.570	6.430	6.450	5.786	13,778,820
2023-11-20	6.450	6.540	6.400	6.520	5.849	14,615,702
2023-11-17	6.270	6.410	6.250	6.410	5.750	12,660,777
2023-11-16	6.340	6.370	6.260	6.270	5.625	9,746,200
2023-11-15	6.230	6.380	6.180	6.340	5.687	16,542,208
2023-11-14	6.170	6.240	6.140	6.200	5.562	10,193,058
2023-11-13	6.210	6.250	6.140	6.190	5.553	11,040,408
2023-11-10	6.220	6.260	6.160	6.200	5.562	7,723,992
2023-11-09	6.280	6.320	6.210	6.240	5.598	12,980,900
2023-11-08	6.370	6.390	6.260	6.320	5.670	12,168,200
2023-11-07	6.350	6.400	6.300	6.370	5.714	15,885,700
2023-11-06	6.230	6.400	6.200	6.370	5.714	22,365,452
2023-11-03	6.080	6.250	6.080	6.190	5.553	19,158,900
2023-11-02	6.080	6.150	6.000	6.010	5.391	11,676,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.