Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.560	5.890	5.530	5.700	5.002	13,705,215
2022-05-10	5.360	5.560	5.330	5.550	4.870	10,090,508
2022-05-09	5.340	5.450	5.340	5.430	4.765	8,273,230
2022-05-06	5.410	5.410	5.270	5.350	4.694	12,190,726
2022-05-05	5.430	5.560	5.390	5.470	4.800	14,947,215
2022-04-29	5.050	5.500	5.050	5.420	4.756	20,543,655
2022-04-28	5.030	5.090	4.890	5.000	4.387	18,267,748
2022-04-27	5.070	5.080	4.850	5.040	4.422	35,294,922
2022-04-26	5.370	5.430	4.960	4.990	4.379	22,489,400
2022-04-25	5.960	5.960	5.420	5.420	4.756	17,549,918
2022-04-22	6.000	6.110	5.900	6.000	5.265	11,850,000
2022-04-21	6.340	6.370	6.050	6.060	5.317	10,842,700
2022-04-20	6.430	6.560	6.320	6.360	5.581	10,186,800
2022-04-19	6.580	6.660	6.360	6.460	5.668	12,779,400
2022-04-18	6.420	6.570	6.300	6.530	5.730	14,173,800
2022-04-15	6.450	6.510	6.200	6.350	5.572	14,204,881
2022-04-14	6.420	6.540	6.400	6.420	5.633	7,664,481
2022-04-13	6.470	6.510	6.350	6.370	5.589	8,619,047
2022-04-12	6.370	6.510	6.280	6.500	5.704	8,682,337
2022-04-11	6.790	6.790	6.300	6.390	5.607	15,076,480
2022-04-08	6.930	6.940	6.710	6.760	5.932	14,098,400
2022-04-07	7.190	7.200	6.870	6.940	6.090	14,073,400
2022-04-06	7.150	7.230	7.100	7.140	6.265	7,436,300
2022-04-01	7.260	7.270	7.110	7.170	6.291	8,288,578
2022-03-31	7.420	7.420	7.180	7.210	6.327	12,182,927
2022-03-30	7.380	7.500	7.320	7.430	6.520	8,305,225
2022-03-29	7.400	7.500	7.280	7.320	6.423	7,424,818
2022-03-28	7.520	7.520	7.360	7.400	6.493	7,922,853
2022-03-25	7.820	7.830	7.540	7.550	6.625	8,745,264
2022-03-24	7.790	7.810	7.620	7.750	6.800	8,545,330
2022-03-23	7.930	7.950	7.830	7.860	6.897	6,395,800
2022-03-22	8.050	8.090	7.880	7.910	6.941	9,387,094
2022-03-21	7.960	8.090	7.790	8.020	7.037	14,761,709
2022-03-18	7.930	7.940	7.720	7.860	6.897	11,674,300
2022-03-17	7.630	8.120	7.630	7.950	6.976	21,779,627
2022-03-16	7.700	7.740	7.180	7.570	6.642	17,161,282
2022-03-15	7.990	7.990	7.460	7.470	6.555	13,292,800
2022-03-14	8.150	8.200	7.920	7.940	6.967	10,866,363
2022-03-11	8.000	8.330	7.700	8.230	7.222	21,235,563
2022-03-10	8.240	8.350	8.070	8.120	7.125	15,692,163
2022-03-09	8.350	8.420	7.700	8.020	7.037	25,097,007
2022-03-08	8.450	8.560	8.260	8.320	7.301	20,804,500
2022-03-07	9.000	9.020	8.330	8.510	7.467	23,776,470
2022-03-04	9.140	9.240	8.870	9.050	7.941	21,030,430
2022-03-03	9.710	9.750	9.130	9.240	8.108	20,474,092
2022-03-02	9.760	9.770	9.580	9.690	8.503	9,657,104
2022-03-01	10.010	10.070	9.790	9.820	8.617	13,497,700
2022-02-28	9.730	10.090	9.530	9.990	8.766	15,895,143
2022-02-25	9.930	10.080	9.800	9.840	8.634	13,859,200
2022-02-24	9.910	10.280	9.590	9.830	8.626	27,276,800
2022-02-23	9.400	10.230	9.390	9.910	8.696	24,780,202
2022-02-22	9.440	9.660	9.390	9.470	8.310	14,039,000
2022-02-21	9.240	9.580	9.130	9.480	8.318	16,739,459
2022-02-18	9.180	9.380	9.080	9.260	8.125	12,075,539
2022-02-17	9.360	9.370	9.110	9.250	8.117	10,115,739
2022-02-16	9.490	9.510	9.330	9.360	8.213	8,538,640
2022-02-15	9.230	9.430	9.190	9.420	8.266	9,457,100
2022-02-14	9.350	9.600	9.200	9.250	8.117	13,973,800
2022-02-11	9.010	9.660	8.910	9.460	8.301	25,761,920
2022-02-10	8.980	9.090	8.810	9.070	7.959	12,845,839

← NewerPage 19 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.