Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.950	6.130	5.950	6.060	5.436	18,341,700
2023-10-31	6.130	6.220	5.960	5.990	5.374	21,458,068
2023-10-30	6.280	6.280	5.980	6.140	5.508	25,561,826
2023-10-27	6.330	6.400	6.240	6.300	5.652	17,011,311
2023-10-26	6.310	6.320	6.100	6.320	5.670	19,020,300
2023-10-25	6.190	6.460	6.140	6.300	5.652	24,307,991
2023-10-24	6.220	6.260	6.140	6.150	5.517	11,790,250
2023-10-23	6.400	6.430	6.180	6.230	5.589	11,625,644
2023-10-20	6.370	6.540	6.360	6.390	5.732	11,225,400
2023-10-19	6.460	6.490	6.350	6.380	5.723	11,441,304
2023-10-18	6.570	6.610	6.490	6.490	5.822	14,786,707
2023-10-17	6.710	6.740	6.510	6.560	5.885	11,780,902
2023-10-16	6.820	6.840	6.690	6.720	6.028	11,392,300
2023-10-13	6.820	6.890	6.730	6.790	6.091	10,230,800
2023-10-12	6.760	6.890	6.730	6.830	6.127	15,626,200
2023-10-11	6.940	6.940	6.710	6.720	6.028	15,826,071
2023-10-10	7.010	7.010	6.820	6.920	6.208	12,169,471
2023-10-09	6.920	7.020	6.870	6.990	6.271	14,576,671
2023-09-28	6.810	6.920	6.800	6.890	6.181	14,132,794
2023-09-27	6.750	6.880	6.730	6.840	6.136	8,900,194
2023-09-26	6.730	6.780	6.720	6.740	6.046	7,058,800
2023-09-25	6.810	6.910	6.730	6.760	6.064	10,124,534
2023-09-22	6.710	6.790	6.660	6.770	6.073	8,798,800
2023-09-21	6.750	6.780	6.650	6.680	5.992	13,676,932
2023-09-20	6.820	6.880	6.710	6.740	6.046	13,719,314
2023-09-19	6.920	6.930	6.800	6.850	6.145	11,843,838
2023-09-18	6.830	6.980	6.810	6.900	6.190	13,142,600
2023-09-15	6.860	6.900	6.800	6.870	6.163	11,183,400
2023-09-14	6.940	6.950	6.810	6.850	6.145	10,704,400
2023-09-13	6.960	7.030	6.860	6.920	6.208	13,400,200
2023-09-12	7.030	7.070	6.950	6.990	6.271	18,381,824
2023-09-11	6.810	7.010	6.720	6.980	6.262	20,655,577
2023-09-08	6.700	6.880	6.660	6.810	6.109	15,113,500
2023-09-07	6.790	6.810	6.670	6.740	6.046	15,198,000
2023-09-06	6.690	6.850	6.670	6.780	6.082	13,933,303
2023-09-05	6.750	6.840	6.700	6.710	6.019	11,338,400
2023-09-04	6.790	6.860	6.720	6.770	6.073	15,778,906
2023-09-01	6.660	6.770	6.550	6.750	6.055	22,730,300
2023-08-31	6.710	6.780	6.610	6.630	5.948	10,829,607
2023-08-30	6.710	6.870	6.660	6.710	6.019	15,214,150
2023-08-29	6.310	6.710	6.280	6.700	6.010	21,843,300
2023-08-28	6.530	6.580	6.310	6.340	5.687	24,080,967
2023-08-25	6.440	6.470	6.180	6.230	5.589	16,710,497
2023-08-24	6.490	6.560	6.350	6.470	5.804	13,889,304
2023-08-23	6.560	6.560	6.400	6.460	5.795	13,350,200
2023-08-22	6.570	6.710	6.440	6.550	5.876	18,879,810
2023-08-21	6.600	6.610	6.450	6.470	5.804	18,267,900
2023-08-18	6.590	6.800	6.520	6.530	5.858	24,020,145
2023-08-17	6.350	6.480	6.250	6.450	5.786	11,109,099
2023-08-16	6.410	6.520	6.360	6.370	5.714	8,682,079
2023-08-15	6.490	6.580	6.370	6.410	5.750	9,549,800
2023-08-14	6.470	6.510	6.350	6.480	5.813	11,286,664
2023-08-11	6.630	6.660	6.470	6.500	5.831	10,426,947
2023-08-10	6.570	6.630	6.550	6.590	5.912	9,254,300
2023-08-09	6.770	6.770	6.510	6.600	5.921	16,196,897
2023-08-08	6.800	6.880	6.720	6.750	6.055	13,000,300
2023-08-07	6.840	6.850	6.750	6.770	6.073	11,536,843
2023-08-04	6.820	6.880	6.770	6.850	6.145	12,650,167
2023-08-03	6.800	6.930	6.770	6.820	6.118	14,992,614
2023-08-02	6.820	6.890	6.720	6.820	6.118	19,084,187

← NewerPage 13 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.