Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.720	5.760	5.620	5.660	5.042	11,085,400
2023-05-04	5.670	5.820	5.660	5.740	5.113	16,885,203
2023-04-28	5.530	5.660	5.490	5.650	5.033	17,818,795
2023-04-27	5.350	5.540	5.340	5.490	4.891	19,366,107
2023-04-26	5.110	5.500	5.070	5.390	4.801	26,749,100
2023-04-25	5.100	5.110	4.940	5.050	4.499	13,064,500
2023-04-24	5.100	5.200	5.010	5.110	4.552	10,392,690
2023-04-21	5.190	5.230	5.100	5.100	4.543	9,681,300
2023-04-20	5.340	5.340	5.180	5.190	4.623	8,528,382
2023-04-19	5.360	5.360	5.290	5.320	4.739	6,644,902
2023-04-18	5.430	5.450	5.330	5.340	4.757	7,262,286
2023-04-17	5.330	5.430	5.290	5.410	4.819	10,139,054
2023-04-14	5.310	5.410	5.270	5.290	4.712	10,312,684
2023-04-13	5.420	5.420	5.290	5.300	4.721	7,999,964
2023-04-12	5.410	5.500	5.390	5.410	4.819	9,416,736
2023-04-11	5.460	5.510	5.370	5.410	4.819	8,935,236
2023-04-10	5.570	5.580	5.350	5.450	4.855	14,979,900
2023-04-07	5.540	5.610	5.510	5.580	4.971	8,288,287
2023-04-06	5.570	5.590	5.490	5.530	4.926	7,965,600
2023-04-04	5.720	5.740	5.510	5.590	4.980	14,987,958
2023-04-03	5.790	5.790	5.650	5.710	5.087	13,437,411
2023-03-31	5.700	5.840	5.680	5.790	5.158	11,237,976
2023-03-30	5.680	5.740	5.610	5.680	5.060	14,201,623
2023-03-29	5.730	5.800	5.680	5.680	5.060	9,591,920
2023-03-28	5.820	5.860	5.700	5.740	5.113	12,019,926
2023-03-27	5.710	5.830	5.620	5.760	5.131	19,673,645
2023-03-24	5.560	5.740	5.540	5.710	5.087	18,971,955
2023-03-23	5.610	5.610	5.510	5.530	4.926	9,517,309
2023-03-22	5.540	5.680	5.520	5.590	4.980	22,165,104
2023-03-21	5.500	5.540	5.440	5.480	4.882	19,293,162
2023-03-20	5.600	5.680	5.350	5.420	4.828	24,085,719
2023-03-17	5.570	5.600	5.420	5.480	4.882	16,485,338
2023-03-16	5.560	5.660	5.490	5.550	4.944	14,468,122
2023-03-15	5.670	5.720	5.560	5.570	4.962	12,062,700
2023-03-14	5.700	5.710	5.540	5.630	5.015	19,658,316
2023-03-13	5.720	5.770	5.570	5.660	5.042	12,824,777
2023-03-10	5.810	5.860	5.640	5.760	5.131	14,418,800
2023-03-09	5.960	5.970	5.800	5.840	5.202	13,083,879
2023-03-08	5.970	6.030	5.890	5.970	5.318	13,682,778
2023-03-07	6.100	6.140	5.970	5.970	5.318	17,063,258
2023-03-06	6.220	6.220	6.060	6.100	5.434	17,074,427
2023-03-03	6.360	6.360	6.100	6.180	5.505	20,408,909
2023-03-02	6.240	6.350	6.180	6.350	5.657	20,170,141
2023-03-01	6.250	6.330	6.200	6.240	5.559	13,737,043
2023-02-28	6.140	6.290	6.140	6.250	5.568	13,891,963
2023-02-27	6.270	6.270	6.100	6.150	5.478	17,714,220
2023-02-24	6.340	6.360	6.220	6.270	5.585	17,848,300
2023-02-23	6.310	6.390	6.250	6.290	5.603	17,125,516
2023-02-22	6.390	6.440	6.300	6.330	5.639	20,512,912
2023-02-21	6.460	6.490	6.260	6.430	5.728	47,324,143
2023-02-20	5.840	6.460	5.830	6.460	5.755	44,715,960
2023-02-17	5.900	5.970	5.830	5.870	5.229	7,676,635
2023-02-16	6.040	6.060	5.800	5.900	5.256	12,754,876
2023-02-15	6.050	6.140	6.010	6.060	5.398	10,486,300
2023-02-14	6.140	6.180	5.980	6.020	5.363	18,784,283
2023-02-13	5.860	6.300	5.860	6.160	5.487	33,828,626
2023-02-10	5.970	6.020	5.860	5.890	5.247	16,390,641
2023-02-09	5.920	6.020	5.920	5.960	5.309	14,597,095
2023-02-08	5.990	6.050	5.920	5.950	5.300	13,686,743
2023-02-07	5.930	6.020	5.890	5.960	5.309	22,227,988

← NewerPage 15 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.