Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.830 | 5.990 | 5.830 | 5.890 | 5.247 | 17,655,302 |
| 2023-02-03 | 5.850 | 5.940 | 5.730 | 5.910 | 5.265 | 28,595,085 |
| 2023-02-02 | 5.760 | 6.000 | 5.680 | 5.870 | 5.229 | 31,865,480 |
| 2023-02-01 | 5.460 | 5.820 | 5.460 | 5.760 | 5.131 | 34,297,340 |
| 2023-01-31 | 5.260 | 5.570 | 5.240 | 5.490 | 4.891 | 26,010,911 |
| 2023-01-30 | 5.180 | 5.330 | 5.180 | 5.280 | 4.703 | 13,523,309 |
| 2023-01-20 | 5.030 | 5.120 | 5.010 | 5.120 | 4.561 | 11,699,929 |
| 2023-01-19 | 5.030 | 5.030 | 4.960 | 4.990 | 4.445 | 4,123,100 |
| 2023-01-18 | 4.990 | 5.020 | 4.970 | 4.990 | 4.445 | 5,274,402 |
| 2023-01-17 | 4.990 | 5.020 | 4.920 | 4.980 | 4.436 | 6,267,200 |
| 2023-01-16 | 5.010 | 5.040 | 4.980 | 5.000 | 4.454 | 6,847,202 |
| 2023-01-13 | 5.030 | 5.040 | 4.970 | 5.000 | 4.454 | 3,929,361 |
| 2023-01-12 | 4.980 | 5.030 | 4.970 | 5.010 | 4.463 | 5,477,603 |
| 2023-01-11 | 5.050 | 5.060 | 4.950 | 4.970 | 4.427 | 6,753,956 |
| 2023-01-10 | 5.000 | 5.060 | 4.960 | 5.040 | 4.490 | 8,603,620 |
| 2023-01-09 | 4.940 | 5.000 | 4.920 | 4.990 | 4.445 | 8,139,401 |
| 2023-01-06 | 4.890 | 4.970 | 4.880 | 4.920 | 4.383 | 6,213,249 |
| 2023-01-05 | 4.890 | 4.930 | 4.860 | 4.910 | 4.374 | 6,111,943 |
| 2023-01-04 | 4.900 | 4.920 | 4.850 | 4.880 | 4.347 | 5,666,800 |
| 2023-01-03 | 4.810 | 4.900 | 4.760 | 4.880 | 4.347 | 6,718,695 |
| 2022-12-30 | 4.820 | 4.850 | 4.760 | 4.780 | 4.258 | 4,326,300 |
| 2022-12-29 | 4.890 | 4.890 | 4.780 | 4.780 | 4.258 | 8,163,058 |
| 2022-12-28 | 5.020 | 5.020 | 4.870 | 4.900 | 4.365 | 5,802,717 |
| 2022-12-27 | 5.030 | 5.060 | 5.000 | 5.020 | 4.472 | 2,954,581 |
| 2022-12-26 | 5.010 | 5.040 | 4.960 | 5.040 | 4.490 | 2,615,776 |
| 2022-12-23 | 4.980 | 4.980 | 4.900 | 4.950 | 4.410 | 3,371,777 |
| 2022-12-22 | 5.120 | 5.130 | 4.930 | 4.950 | 4.410 | 6,353,875 |
| 2022-12-21 | 5.190 | 5.190 | 5.060 | 5.090 | 4.534 | 4,214,700 |
| 2022-12-20 | 5.120 | 5.210 | 5.070 | 5.160 | 4.597 | 4,262,900 |
| 2022-12-19 | 5.210 | 5.270 | 5.100 | 5.110 | 4.552 | 4,932,250 |
| 2022-12-16 | 5.300 | 5.340 | 5.210 | 5.210 | 4.641 | 4,402,967 |
| 2022-12-15 | 5.200 | 5.340 | 5.190 | 5.330 | 4.748 | 5,730,081 |
| 2022-12-14 | 5.270 | 5.290 | 5.180 | 5.190 | 4.623 | 5,285,349 |
| 2022-12-13 | 5.280 | 5.340 | 5.250 | 5.260 | 4.686 | 4,127,500 |
| 2022-12-12 | 5.340 | 5.340 | 5.250 | 5.280 | 4.703 | 3,695,651 |
| 2022-12-09 | 5.390 | 5.410 | 5.290 | 5.310 | 4.730 | 5,527,552 |
| 2022-12-08 | 5.400 | 5.430 | 5.350 | 5.370 | 4.784 | 4,985,400 |
| 2022-12-07 | 5.430 | 5.470 | 5.380 | 5.410 | 4.819 | 6,779,800 |
| 2022-12-06 | 5.410 | 5.480 | 5.370 | 5.410 | 4.819 | 7,573,200 |
| 2022-12-05 | 5.380 | 5.420 | 5.350 | 5.410 | 4.819 | 9,200,400 |
| 2022-12-02 | 5.390 | 5.400 | 5.340 | 5.370 | 4.784 | 4,510,528 |
| 2022-12-01 | 5.450 | 5.460 | 5.360 | 5.380 | 4.793 | 7,573,326 |
| 2022-11-30 | 5.290 | 5.470 | 5.230 | 5.380 | 4.793 | 10,968,000 |
| 2022-11-29 | 5.110 | 5.260 | 5.110 | 5.260 | 4.686 | 6,148,783 |
| 2022-11-28 | 5.180 | 5.180 | 5.070 | 5.150 | 4.588 | 5,603,954 |
| 2022-11-25 | 5.240 | 5.240 | 5.170 | 5.190 | 4.623 | 4,244,500 |
| 2022-11-24 | 5.240 | 5.310 | 5.190 | 5.230 | 4.659 | 4,403,787 |
| 2022-11-23 | 5.270 | 5.290 | 5.160 | 5.240 | 4.668 | 6,611,400 |
| 2022-11-22 | 5.360 | 5.440 | 5.250 | 5.260 | 4.686 | 7,977,884 |
| 2022-11-21 | 5.300 | 5.330 | 5.220 | 5.330 | 4.748 | 6,469,700 |
| 2022-11-18 | 5.420 | 5.470 | 5.340 | 5.350 | 4.766 | 7,990,900 |
| 2022-11-17 | 5.450 | 5.470 | 5.380 | 5.440 | 4.846 | 5,171,878 |
| 2022-11-16 | 5.530 | 5.540 | 5.440 | 5.450 | 4.855 | 5,798,200 |
| 2022-11-15 | 5.340 | 5.520 | 5.310 | 5.510 | 4.908 | 10,595,163 |
| 2022-11-14 | 5.420 | 5.460 | 5.340 | 5.350 | 4.766 | 6,408,900 |
| 2022-11-11 | 5.450 | 5.500 | 5.400 | 5.420 | 4.828 | 7,231,406 |
| 2022-11-10 | 5.370 | 5.400 | 5.330 | 5.350 | 4.766 | 5,929,600 |
| 2022-11-09 | 5.420 | 5.450 | 5.370 | 5.400 | 4.810 | 5,047,071 |
| 2022-11-08 | 5.460 | 5.480 | 5.370 | 5.400 | 4.810 | 5,396,808 |
| 2022-11-07 | 5.510 | 5.540 | 5.430 | 5.470 | 4.873 | 7,415,354 |
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.