Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.450 | 5.530 | 5.430 | 5.510 | 4.908 | 8,917,300 |
| 2022-11-03 | 5.380 | 5.470 | 5.340 | 5.420 | 4.828 | 7,848,944 |
| 2022-11-02 | 5.360 | 5.420 | 5.310 | 5.380 | 4.793 | 9,278,400 |
| 2022-11-01 | 5.210 | 5.420 | 5.200 | 5.350 | 4.766 | 10,468,113 |
| 2022-10-31 | 5.050 | 5.280 | 5.000 | 5.160 | 4.597 | 10,613,758 |
| 2022-10-28 | 5.330 | 5.330 | 4.990 | 5.020 | 4.472 | 11,871,600 |
| 2022-10-27 | 5.410 | 5.460 | 5.320 | 5.330 | 4.748 | 9,075,325 |
| 2022-10-26 | 5.420 | 5.460 | 5.360 | 5.400 | 4.810 | 13,402,420 |
| 2022-10-25 | 5.300 | 5.510 | 5.270 | 5.490 | 4.891 | 14,739,584 |
| 2022-10-24 | 5.310 | 5.430 | 5.280 | 5.320 | 4.739 | 8,584,825 |
| 2022-10-21 | 5.300 | 5.370 | 5.260 | 5.320 | 4.739 | 4,300,800 |
| 2022-10-20 | 5.320 | 5.370 | 5.200 | 5.300 | 4.721 | 6,344,002 |
| 2022-10-19 | 5.340 | 5.400 | 5.300 | 5.320 | 4.739 | 6,708,700 |
| 2022-10-18 | 5.350 | 5.470 | 5.320 | 5.370 | 4.784 | 7,396,389 |
| 2022-10-17 | 5.270 | 5.340 | 5.220 | 5.320 | 4.739 | 6,173,796 |
| 2022-10-14 | 5.230 | 5.290 | 5.230 | 5.260 | 4.686 | 4,436,620 |
| 2022-10-13 | 5.130 | 5.260 | 5.110 | 5.210 | 4.641 | 5,319,958 |
| 2022-10-12 | 4.950 | 5.170 | 4.910 | 5.160 | 4.597 | 6,635,658 |
| 2022-10-11 | 4.870 | 4.950 | 4.850 | 4.940 | 4.401 | 3,835,441 |
| 2022-10-10 | 5.050 | 5.070 | 4.850 | 4.870 | 4.338 | 5,028,600 |
| 2022-09-30 | 5.050 | 5.060 | 4.960 | 4.980 | 4.436 | 5,880,737 |
| 2022-09-29 | 5.220 | 5.250 | 5.020 | 5.070 | 4.516 | 7,104,859 |
| 2022-09-28 | 5.320 | 5.320 | 5.180 | 5.180 | 4.614 | 3,935,689 |
| 2022-09-27 | 5.230 | 5.350 | 5.230 | 5.330 | 4.748 | 3,764,500 |
| 2022-09-26 | 5.280 | 5.310 | 5.210 | 5.230 | 4.659 | 3,970,363 |
| 2022-09-23 | 5.390 | 5.420 | 5.250 | 5.300 | 4.721 | 5,319,963 |
| 2022-09-22 | 5.420 | 5.470 | 5.380 | 5.400 | 4.810 | 4,392,000 |
| 2022-09-21 | 5.340 | 5.460 | 5.250 | 5.440 | 4.846 | 6,560,458 |
| 2022-09-20 | 5.290 | 5.390 | 5.270 | 5.330 | 4.748 | 6,184,406 |
| 2022-09-19 | 5.350 | 5.350 | 5.190 | 5.230 | 4.659 | 4,858,629 |
| 2022-09-16 | 5.440 | 5.440 | 5.280 | 5.290 | 4.712 | 5,662,976 |
| 2022-09-15 | 5.580 | 5.640 | 5.330 | 5.410 | 4.819 | 8,928,356 |
| 2022-09-14 | 5.670 | 5.670 | 5.520 | 5.580 | 4.971 | 8,643,100 |
| 2022-09-13 | 5.720 | 5.760 | 5.700 | 5.750 | 5.122 | 4,890,777 |
| 2022-09-09 | 5.710 | 5.730 | 5.660 | 5.710 | 5.087 | 5,346,502 |
| 2022-09-08 | 5.840 | 5.880 | 5.700 | 5.700 | 5.078 | 8,099,900 |
| 2022-09-07 | 5.750 | 5.850 | 5.730 | 5.840 | 5.202 | 7,181,102 |
| 2022-09-06 | 5.680 | 5.780 | 5.660 | 5.770 | 5.140 | 7,221,037 |
| 2022-09-05 | 5.740 | 5.770 | 5.600 | 5.660 | 5.042 | 7,977,121 |
| 2022-09-02 | 5.770 | 5.790 | 5.700 | 5.740 | 5.113 | 4,961,401 |
| 2022-09-01 | 5.800 | 5.840 | 5.660 | 5.720 | 5.095 | 7,229,446 |
| 2022-08-31 | 5.920 | 5.950 | 5.760 | 5.800 | 5.167 | 10,197,900 |
| 2022-08-30 | 6.030 | 6.040 | 5.920 | 5.950 | 5.300 | 7,446,193 |
| 2022-08-29 | 5.880 | 6.040 | 5.780 | 6.020 | 5.363 | 7,660,600 |
| 2022-08-26 | 6.080 | 6.120 | 5.950 | 5.960 | 5.309 | 11,180,900 |
| 2022-08-25 | 6.120 | 6.140 | 5.970 | 6.090 | 5.425 | 13,697,901 |
| 2022-08-24 | 6.440 | 6.480 | 6.080 | 6.120 | 5.452 | 21,269,248 |
| 2022-08-23 | 6.550 | 6.680 | 6.400 | 6.440 | 5.737 | 21,596,412 |
| 2022-08-22 | 6.670 | 6.700 | 6.520 | 6.550 | 5.835 | 18,325,995 |
| 2022-08-19 | 6.900 | 6.940 | 6.690 | 6.690 | 5.960 | 19,719,318 |
| 2022-08-18 | 6.930 | 7.000 | 6.860 | 6.940 | 6.182 | 18,243,527 |
| 2022-08-17 | 7.030 | 7.100 | 6.890 | 6.950 | 6.191 | 22,039,572 |
| 2022-08-16 | 6.910 | 7.150 | 6.840 | 7.070 | 6.298 | 27,580,297 |
| 2022-08-15 | 6.790 | 6.920 | 6.770 | 6.910 | 6.155 | 20,045,360 |
| 2022-08-12 | 6.690 | 7.190 | 6.660 | 6.860 | 6.111 | 36,962,144 |
| 2022-08-11 | 6.760 | 6.780 | 6.630 | 6.750 | 6.013 | 16,052,300 |
| 2022-08-10 | 6.670 | 6.840 | 6.590 | 6.720 | 5.986 | 14,679,386 |
| 2022-08-09 | 6.800 | 6.900 | 6.670 | 6.680 | 5.951 | 18,525,466 |
| 2022-08-08 | 6.580 | 6.900 | 6.480 | 6.840 | 6.093 | 24,719,565 |
| 2022-08-05 | 6.710 | 6.850 | 6.520 | 6.640 | 5.915 | 26,587,603 |
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.