Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.970	9.090	8.920	9.000	7.897	11,042,120
2022-02-08	9.090	9.090	8.800	9.000	7.897	13,124,120
2022-02-07	9.150	9.270	9.060	9.130	8.011	9,304,700
2022-01-28	9.110	9.260	8.800	9.050	7.941	10,278,800
2022-01-27	9.500	9.550	9.030	9.070	7.959	14,922,820
2022-01-26	9.180	9.560	9.120	9.400	8.248	19,312,705
2022-01-25	9.620	9.730	9.030	9.100	7.985	18,756,954
2022-01-24	9.620	9.770	9.410	9.670	8.485	17,057,700
2022-01-21	9.550	9.840	9.360	9.690	8.503	21,423,800
2022-01-20	9.720	9.890	9.540	9.600	8.424	23,851,241
2022-01-19	9.920	10.050	9.720	9.880	8.669	33,607,814
2022-01-18	9.880	10.300	9.830	10.080	8.845	46,667,355
2022-01-17	9.500	10.130	9.420	9.940	8.722	44,130,575
2022-01-14	9.280	9.800	9.130	9.580	8.406	47,599,666
2022-01-13	8.980	9.440	8.820	9.310	8.169	39,298,052
2022-01-12	9.030	9.060	8.830	9.010	7.906	17,735,800
2022-01-11	9.180	9.250	8.990	9.040	7.932	18,356,800
2022-01-10	8.570	9.230	8.560	9.160	8.038	28,897,558
2022-01-07	8.950	9.130	8.600	8.660	7.599	22,848,954
2022-01-06	8.760	9.010	8.680	8.940	7.845	17,282,674
2022-01-05	8.940	8.940	8.640	8.780	7.704	20,608,585
2022-01-04	9.450	9.460	8.900	8.950	7.853	32,796,829
2021-12-31	9.300	9.510	9.280	9.440	8.283	17,578,050
2021-12-30	9.180	9.460	9.130	9.350	8.204	18,994,350
2021-12-29	9.400	9.410	9.180	9.190	8.064	19,539,452
2021-12-28	9.050	9.480	8.980	9.420	8.266	36,431,123
2021-12-27	8.940	9.090	8.670	9.070	7.959	22,224,386
2021-12-24	9.130	9.300	8.910	8.940	7.845	34,624,609
2021-12-23	8.740	9.100	8.730	9.100	7.985	33,802,926
2021-12-22	8.670	8.940	8.570	8.800	7.722	26,833,784
2021-12-21	8.400	8.670	8.400	8.650	7.590	23,463,581
2021-12-20	8.660	8.710	8.400	8.400	7.371	20,340,280
2021-12-17	8.940	8.940	8.660	8.660	7.599	23,697,080
2021-12-16	9.100	9.160	8.900	8.940	7.845	29,434,490
2021-12-15	9.170	9.290	9.050	9.100	7.985	17,562,764
2021-12-14	9.290	9.350	9.160	9.180	8.055	18,649,014
2021-12-13	9.260	9.430	9.210	9.320	8.178	27,311,680
2021-12-10	9.200	9.470	9.100	9.300	8.160	30,345,319
2021-12-09	9.490	9.760	9.210	9.240	8.108	38,614,295
2021-12-08	8.970	9.690	8.850	9.540	8.371	53,278,236
2021-12-07	9.480	9.660	8.870	8.950	7.853	55,336,203
2021-12-06	10.030	10.170	9.470	9.480	8.318	58,183,600
2021-12-03	10.470	10.650	10.090	10.100	8.862	45,374,593
2021-12-02	10.480	10.720	10.140	10.530	9.240	40,197,969
2021-12-01	10.870	11.150	10.550	10.680	9.371	54,940,464
2021-11-30	11.790	11.910	10.530	10.590	9.292	93,005,400
2021-11-29	10.650	12.030	10.510	11.380	9.986	92,035,055
2021-11-26	10.740	11.050	10.560	10.940	9.600	25,121,120
2021-11-25	11.210	11.270	10.660	10.770	9.450	43,625,370
2021-11-24	11.280	11.600	11.100	11.210	9.836	42,372,800
2021-11-23	11.280	11.840	11.180	11.340	9.950	51,998,514
2021-11-22	11.270	11.830	11.050	11.310	9.924	80,774,928
2021-11-19	10.570	11.670	10.490	11.370	9.977	108,885,946
2021-11-18	10.450	11.030	10.300	10.610	9.310	48,766,092
2021-11-17	10.170	10.850	10.100	10.660	9.354	37,699,418
2021-11-16	10.590	10.700	10.110	10.180	8.933	40,630,512
2021-11-15	11.320	11.470	10.340	10.540	9.249	70,009,834
2021-11-12	10.070	11.090	9.930	11.090	9.731	80,757,129
2021-11-11	10.570	10.880	9.880	10.080	8.845	61,346,907
2021-11-10	10.600	10.900	10.130	10.610	9.310	46,001,988

← NewerPage 20 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.