Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.830	6.930	6.510	6.720	5.986	58,325,415
2022-08-03	6.670	7.330	6.670	6.930	6.173	88,635,859
2022-08-02	6.950	6.950	6.550	6.660	5.933	19,883,147
2022-08-01	7.010	7.110	6.840	7.000	6.236	16,276,800
2022-07-29	7.120	7.120	6.980	7.080	6.307	19,718,748
2022-07-28	6.880	7.170	6.820	7.050	6.280	28,078,872
2022-07-27	6.580	6.890	6.580	6.870	6.120	18,757,922
2022-07-26	6.580	6.640	6.360	6.630	5.906	11,158,226
2022-07-25	6.760	6.790	6.500	6.550	5.835	14,898,500
2022-07-22	6.780	6.880	6.680	6.760	6.022	15,039,131
2022-07-21	6.710	6.870	6.650	6.740	6.004	19,658,302
2022-07-20	6.600	6.790	6.520	6.740	6.004	21,643,849
2022-07-19	6.430	7.000	6.400	6.700	5.968	36,221,586
2022-07-18	6.210	6.450	6.210	6.430	5.728	16,500,668
2022-07-15	6.260	6.450	6.180	6.200	5.523	14,651,992
2022-07-14	6.230	6.350	6.060	6.260	5.576	17,498,070
2022-07-13	6.000	6.230	5.610	6.100	5.434	35,477,873
2022-07-12	6.310	6.360	6.210	6.230	5.550	8,768,200
2022-07-11	6.490	6.490	6.240	6.310	5.621	11,375,158
2022-07-08	6.630	6.630	6.440	6.490	5.781	14,850,420
2022-07-07	6.420	6.760	6.370	6.680	5.862	17,967,017
2022-07-06	6.390	6.500	6.310	6.470	5.677	15,542,779
2022-07-05	6.740	6.840	6.320	6.430	5.642	33,721,719
2022-07-04	6.700	6.760	6.580	6.750	5.923	14,906,047
2022-07-01	6.850	6.850	6.660	6.690	5.870	18,915,506
2022-06-30	6.880	6.940	6.700	6.830	5.993	35,461,980
2022-06-29	7.580	7.600	6.930	7.050	6.186	63,706,880
2022-06-28	6.890	7.580	6.840	7.580	6.651	34,427,435
2022-06-27	6.960	7.030	6.800	6.890	6.046	20,952,420
2022-06-24	6.900	7.140	6.840	6.970	6.116	26,273,387
2022-06-23	6.540	6.990	6.540	6.900	6.055	30,426,270
2022-06-22	6.680	6.800	6.480	6.510	5.712	22,686,860
2022-06-21	6.870	6.890	6.560	6.650	5.835	24,297,467
2022-06-20	6.710	7.140	6.560	6.900	6.055	45,734,852
2022-06-17	6.220	6.730	6.190	6.610	5.800	38,386,459
2022-06-16	6.290	6.470	6.230	6.270	5.502	17,719,518
2022-06-15	6.410	6.530	6.300	6.300	5.528	24,154,758
2022-06-14	6.270	6.350	6.080	6.350	5.572	22,871,910
2022-06-13	6.250	6.580	6.100	6.300	5.528	28,743,878
2022-06-10	5.870	6.250	5.830	6.180	5.423	25,440,694
2022-06-09	6.110	6.160	5.860	5.870	5.151	19,800,900
2022-06-08	6.180	6.300	6.000	6.170	5.414	21,154,336
2022-06-07	6.460	6.460	6.080	6.140	5.388	30,891,414
2022-06-06	6.400	6.590	6.310	6.500	5.704	30,072,100
2022-06-02	6.140	6.420	6.110	6.380	5.598	20,992,136
2022-06-01	6.030	6.240	6.010	6.140	5.388	20,541,516
2022-05-31	6.060	6.060	5.900	6.030	5.291	11,389,080
2022-05-30	5.970	6.120	5.920	6.060	5.317	10,438,122
2022-05-27	6.060	6.150	5.920	5.970	5.239	9,346,592
2022-05-26	6.100	6.140	5.940	6.050	5.309	8,507,000
2022-05-25	5.920	6.140	5.880	6.120	5.370	11,199,971
2022-05-24	6.380	6.470	5.900	5.920	5.195	19,750,559
2022-05-23	6.130	6.260	6.070	6.250	5.484	9,313,360
2022-05-20	6.030	6.140	6.010	6.110	5.361	9,353,564
2022-05-19	5.990	6.060	5.900	6.030	5.291	11,517,347
2022-05-18	5.880	6.190	5.810	6.070	5.326	18,819,535
2022-05-17	5.790	5.870	5.700	5.850	5.133	7,395,500
2022-05-16	5.890	5.970	5.770	5.790	5.081	8,517,494
2022-05-13	5.760	5.860	5.650	5.840	5.124	10,589,315
2022-05-12	5.670	5.730	5.590	5.680	4.984	8,594,920

← NewerPage 18 of 21 · 1,219 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.