Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.590	6.860	6.550	6.810	6.109	28,159,391
2023-07-31	6.590	6.680	6.550	6.610	5.930	13,077,406
2023-07-28	6.420	6.630	6.360	6.530	5.858	16,019,659
2023-07-27	6.390	6.560	6.380	6.430	5.768	14,293,100
2023-07-26	6.580	6.580	6.350	6.380	5.723	19,769,500
2023-07-25	6.560	6.640	6.530	6.590	5.912	15,774,751
2023-07-24	6.510	6.600	6.470	6.520	5.849	9,919,490
2023-07-21	6.520	6.620	6.480	6.530	5.858	17,679,509
2023-07-20	6.680	6.750	6.520	6.530	5.858	22,393,129
2023-07-19	6.670	6.700	6.600	6.660	5.975	18,060,153
2023-07-18	6.660	6.800	6.610	6.720	6.028	24,354,216
2023-07-17	6.640	6.700	6.580	6.630	5.948	21,540,850
2023-07-14	6.790	6.860	6.670	6.700	6.010	31,362,511
2023-07-13	6.820	6.910	6.770	6.800	6.100	32,900,020
2023-07-12	7.070	7.160	6.840	6.860	6.154	52,920,277
2023-07-11	6.870	7.210	6.730	7.150	6.369	62,601,006
2023-07-10	7.190	7.280	6.860	6.970	6.209	66,120,896
2023-07-07	6.790	7.350	6.700	7.180	6.396	70,789,389
2023-07-06	6.720	6.970	6.650	6.900	6.147	56,878,204
2023-07-05	6.750	7.020	6.630	6.690	5.960	70,167,047
2023-07-04	6.390	6.510	6.320	6.500	5.790	16,246,376
2023-07-03	6.420	6.500	6.380	6.400	5.701	11,947,200
2023-06-30	6.410	6.470	6.320	6.420	5.719	15,524,065
2023-06-29	6.310	6.460	6.270	6.440	5.737	14,275,467
2023-06-28	6.200	6.330	6.150	6.300	5.612	11,301,525
2023-06-27	6.160	6.260	6.080	6.220	5.541	11,354,400
2023-06-26	6.200	6.300	6.120	6.130	5.461	12,013,700
2023-06-21	6.180	6.330	6.180	6.230	5.550	12,417,634
2023-06-20	6.200	6.250	6.130	6.210	5.532	8,979,859
2023-06-19	6.250	6.300	6.140	6.170	5.496	15,566,000
2023-06-16	6.070	6.240	6.020	6.180	5.505	18,870,338
2023-06-15	6.030	6.070	5.970	6.060	5.398	8,443,600
2023-06-14	6.060	6.090	5.950	6.010	5.354	9,557,442
2023-06-13	5.990	6.070	5.980	6.050	5.389	13,459,452
2023-06-12	5.800	6.020	5.780	5.990	5.336	17,077,211
2023-06-09	5.750	5.880	5.740	5.800	5.167	9,739,444
2023-06-08	5.700	5.780	5.660	5.710	5.087	8,773,600
2023-06-07	5.840	5.840	5.690	5.720	5.095	8,848,683
2023-06-06	5.890	5.910	5.760	5.770	5.140	10,544,200
2023-06-05	5.960	5.960	5.820	5.880	5.238	10,248,300
2023-06-02	5.900	6.000	5.820	5.920	5.274	17,007,311
2023-06-01	5.820	5.950	5.800	5.820	5.185	16,488,645
2023-05-31	5.800	5.840	5.740	5.800	5.167	9,796,200
2023-05-30	5.730	5.850	5.700	5.790	5.158	9,944,395
2023-05-29	5.820	5.850	5.680	5.700	5.078	9,425,900
2023-05-26	5.780	5.850	5.670	5.820	5.185	10,508,017
2023-05-25	5.830	5.850	5.670	5.750	5.122	11,360,934
2023-05-24	5.830	5.910	5.780	5.800	5.167	14,758,775
2023-05-23	5.880	5.890	5.750	5.770	5.140	9,081,700
2023-05-22	5.770	5.860	5.710	5.810	5.176	10,012,500
2023-05-19	5.750	5.790	5.650	5.750	5.122	7,291,900
2023-05-18	5.710	5.740	5.660	5.720	5.095	7,449,500
2023-05-17	5.640	5.720	5.640	5.710	5.087	6,972,900
2023-05-16	5.690	5.720	5.620	5.660	5.042	7,706,318
2023-05-15	5.620	5.690	5.590	5.680	5.060	7,352,651
2023-05-12	5.710	5.710	5.570	5.620	5.006	9,604,800
2023-05-11	5.700	5.730	5.650	5.690	5.069	8,346,042
2023-05-10	5.540	5.720	5.540	5.700	5.078	11,406,486
2023-05-09	5.630	5.650	5.500	5.540	4.935	9,819,004
2023-05-08	5.680	5.710	5.580	5.610	4.997	10,345,004

← NewerPage 14 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.