Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.910 | 6.030 | 5.910 | 5.950 | 5.585 | 20,901,102 |
| 2025-04-24 | 6.000 | 6.020 | 5.870 | 5.920 | 5.557 | 22,963,200 |
| 2025-04-23 | 5.800 | 6.000 | 5.790 | 5.980 | 5.613 | 37,429,800 |
| 2025-04-22 | 5.790 | 5.840 | 5.680 | 5.740 | 5.388 | 24,127,402 |
| 2025-04-21 | 5.690 | 5.810 | 5.620 | 5.810 | 5.454 | 18,163,842 |
| 2025-04-18 | 5.610 | 5.730 | 5.600 | 5.690 | 5.341 | 16,303,800 |
| 2025-04-17 | 5.610 | 5.730 | 5.610 | 5.620 | 5.275 | 22,073,027 |
| 2025-04-16 | 5.870 | 5.910 | 5.580 | 5.650 | 5.304 | 38,290,084 |
| 2025-04-15 | 5.920 | 6.220 | 5.890 | 5.910 | 5.548 | 51,128,740 |
| 2025-04-14 | 5.850 | 6.050 | 5.850 | 5.910 | 5.548 | 28,514,188 |
| 2025-04-11 | 5.680 | 5.870 | 5.650 | 5.770 | 5.416 | 25,988,500 |
| 2025-04-10 | 5.720 | 5.950 | 5.700 | 5.710 | 5.360 | 34,431,600 |
| 2025-04-09 | 5.280 | 5.560 | 4.960 | 5.490 | 5.153 | 39,679,715 |
| 2025-04-08 | 5.700 | 5.800 | 5.240 | 5.390 | 5.059 | 56,016,231 |
| 2025-04-07 | 5.940 | 6.130 | 5.810 | 5.810 | 5.454 | 21,849,100 |
| 2025-04-03 | 6.560 | 6.700 | 6.380 | 6.450 | 6.054 | 30,978,015 |
| 2025-04-02 | 6.530 | 6.700 | 6.460 | 6.670 | 6.261 | 28,421,900 |
| 2025-04-01 | 6.800 | 6.900 | 6.520 | 6.530 | 6.130 | 30,567,010 |
| 2025-03-31 | 6.820 | 6.870 | 6.460 | 6.780 | 6.364 | 47,263,100 |
| 2025-03-28 | 6.860 | 6.980 | 6.820 | 6.820 | 6.402 | 23,304,954 |
| 2025-03-27 | 7.000 | 7.040 | 6.850 | 6.860 | 6.439 | 28,653,576 |
| 2025-03-26 | 6.870 | 7.110 | 6.850 | 7.030 | 6.599 | 36,571,486 |
| 2025-03-25 | 7.120 | 7.210 | 6.840 | 6.870 | 6.449 | 44,508,402 |
| 2025-03-24 | 7.130 | 7.230 | 6.910 | 7.100 | 6.665 | 46,956,000 |
| 2025-03-21 | 7.620 | 7.630 | 7.170 | 7.180 | 6.740 | 77,186,746 |
| 2025-03-20 | 7.620 | 7.950 | 7.600 | 7.730 | 7.256 | 64,288,000 |
| 2025-03-19 | 7.810 | 7.840 | 7.550 | 7.670 | 7.200 | 62,875,088 |
| 2025-03-18 | 8.050 | 8.100 | 7.750 | 7.880 | 7.397 | 64,303,905 |
| 2025-03-17 | 7.810 | 8.120 | 7.770 | 8.020 | 7.528 | 84,882,857 |
| 2025-03-14 | 7.660 | 7.940 | 7.460 | 7.900 | 7.416 | 109,052,182 |
| 2025-03-13 | 8.120 | 8.270 | 7.590 | 7.860 | 7.378 | 166,727,298 |
| 2025-03-12 | 7.480 | 8.400 | 7.460 | 8.400 | 7.885 | 192,071,091 |
| 2025-03-11 | 7.040 | 8.000 | 7.040 | 7.640 | 7.171 | 152,482,099 |
| 2025-03-10 | 7.430 | 7.530 | 7.230 | 7.270 | 6.824 | 67,373,133 |
| 2025-03-07 | 7.800 | 7.990 | 7.400 | 7.490 | 7.031 | 126,845,532 |
| 2025-03-06 | 7.100 | 7.760 | 7.100 | 7.760 | 7.284 | 108,147,749 |
| 2025-03-05 | 6.780 | 7.380 | 6.770 | 7.050 | 6.618 | 76,510,720 |
| 2025-03-04 | 6.390 | 7.120 | 6.370 | 6.920 | 6.496 | 92,365,200 |
| 2025-03-03 | 6.890 | 6.950 | 6.420 | 6.470 | 6.073 | 74,938,500 |
| 2025-02-28 | 6.990 | 7.170 | 6.710 | 6.850 | 6.430 | 76,218,945 |
| 2025-02-27 | 6.810 | 7.130 | 6.800 | 6.970 | 6.543 | 92,055,725 |
| 2025-02-26 | 6.690 | 7.400 | 6.660 | 6.800 | 6.383 | 155,557,059 |
| 2025-02-25 | 6.450 | 6.850 | 6.360 | 6.730 | 6.317 | 78,707,183 |
| 2025-02-24 | 6.200 | 6.660 | 6.190 | 6.570 | 6.167 | 79,941,291 |
| 2025-02-21 | 5.880 | 6.380 | 5.860 | 6.270 | 5.886 | 78,702,322 |
| 2025-02-20 | 5.870 | 5.920 | 5.780 | 5.900 | 5.538 | 36,955,148 |
| 2025-02-19 | 5.580 | 5.980 | 5.550 | 5.920 | 5.557 | 64,520,580 |
| 2025-02-18 | 5.600 | 5.750 | 5.550 | 5.580 | 5.238 | 26,824,600 |
| 2025-02-17 | 5.520 | 5.620 | 5.500 | 5.620 | 5.275 | 18,447,204 |
| 2025-02-14 | 5.600 | 5.620 | 5.490 | 5.500 | 5.163 | 22,612,504 |
| 2025-02-13 | 5.760 | 5.780 | 5.590 | 5.610 | 5.266 | 24,954,038 |
| 2025-02-12 | 5.670 | 5.780 | 5.640 | 5.760 | 5.407 | 22,945,137 |
| 2025-02-11 | 5.700 | 5.710 | 5.620 | 5.690 | 5.341 | 19,795,200 |
| 2025-02-10 | 5.770 | 5.780 | 5.660 | 5.730 | 5.379 | 23,482,100 |
| 2025-02-07 | 5.790 | 5.830 | 5.690 | 5.760 | 5.407 | 33,124,435 |
| 2025-02-06 | 5.550 | 5.800 | 5.540 | 5.790 | 5.435 | 30,063,814 |
| 2025-02-05 | 5.550 | 5.620 | 5.500 | 5.580 | 5.238 | 14,266,000 |
| 2025-01-27 | 5.660 | 5.680 | 5.460 | 5.480 | 5.144 | 17,774,810 |
| 2025-01-24 | 5.560 | 5.660 | 5.550 | 5.660 | 5.313 | 19,987,002 |
| 2025-01-23 | 5.650 | 5.740 | 5.590 | 5.630 | 5.285 | 32,975,320 |
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.