Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.560 | 5.770 | 5.500 | 5.630 | 5.285 | 32,228,100 |
| 2025-01-21 | 5.540 | 5.610 | 5.480 | 5.580 | 5.238 | 22,486,800 |
| 2025-01-20 | 5.550 | 5.590 | 5.450 | 5.490 | 5.153 | 19,752,104 |
| 2025-01-17 | 5.490 | 5.580 | 5.460 | 5.510 | 5.172 | 15,887,704 |
| 2025-01-16 | 5.580 | 5.610 | 5.450 | 5.510 | 5.172 | 24,250,012 |
| 2025-01-15 | 5.560 | 5.580 | 5.470 | 5.530 | 5.191 | 20,564,500 |
| 2025-01-14 | 5.250 | 5.580 | 5.250 | 5.570 | 5.228 | 34,018,200 |
| 2025-01-13 | 5.190 | 5.340 | 5.090 | 5.250 | 4.928 | 17,615,900 |
| 2025-01-10 | 5.250 | 5.490 | 5.240 | 5.270 | 4.947 | 32,337,900 |
| 2025-01-09 | 5.170 | 5.330 | 5.160 | 5.260 | 4.937 | 18,545,900 |
| 2025-01-08 | 5.280 | 5.300 | 5.050 | 5.220 | 4.900 | 27,502,590 |
| 2025-01-07 | 5.220 | 5.350 | 5.160 | 5.340 | 5.013 | 21,944,990 |
| 2025-01-06 | 5.090 | 5.310 | 5.010 | 5.210 | 4.891 | 24,761,688 |
| 2025-01-03 | 5.310 | 5.370 | 5.100 | 5.120 | 4.806 | 25,317,380 |
| 2025-01-02 | 5.300 | 5.430 | 5.260 | 5.310 | 4.984 | 24,769,880 |
| 2024-12-31 | 5.550 | 5.580 | 5.300 | 5.320 | 4.994 | 19,876,700 |
| 2024-12-30 | 5.590 | 5.610 | 5.450 | 5.540 | 5.200 | 17,867,000 |
| 2024-12-27 | 5.650 | 5.750 | 5.580 | 5.630 | 5.285 | 27,094,600 |
| 2024-12-26 | 5.420 | 5.690 | 5.400 | 5.630 | 5.285 | 27,253,300 |
| 2024-12-25 | 5.580 | 5.630 | 5.340 | 5.410 | 5.078 | 26,866,000 |
| 2024-12-24 | 5.530 | 5.690 | 5.480 | 5.630 | 5.285 | 29,186,700 |
| 2024-12-23 | 5.820 | 5.850 | 5.460 | 5.480 | 5.144 | 33,526,600 |
| 2024-12-20 | 5.650 | 5.850 | 5.610 | 5.780 | 5.426 | 39,088,700 |
| 2024-12-19 | 5.600 | 5.680 | 5.520 | 5.640 | 5.294 | 27,858,781 |
| 2024-12-18 | 5.690 | 5.760 | 5.600 | 5.670 | 5.322 | 35,106,210 |
| 2024-12-17 | 5.960 | 5.980 | 5.680 | 5.710 | 5.360 | 37,871,831 |
| 2024-12-16 | 6.180 | 6.250 | 5.900 | 5.940 | 5.576 | 65,612,537 |
| 2024-12-13 | 6.430 | 6.630 | 6.230 | 6.250 | 5.867 | 82,817,761 |
| 2024-12-12 | 6.450 | 6.750 | 6.220 | 6.400 | 6.008 | 100,887,204 |
| 2024-12-11 | 6.420 | 6.990 | 6.200 | 6.570 | 6.167 | 143,375,360 |
| 2024-12-10 | 5.920 | 6.380 | 5.800 | 6.380 | 5.989 | 99,830,128 |
| 2024-12-09 | 5.920 | 5.970 | 5.740 | 5.800 | 5.444 | 74,398,001 |
| 2024-12-06 | 6.090 | 6.240 | 5.860 | 5.980 | 5.613 | 145,348,645 |
| 2024-12-05 | 5.950 | 6.280 | 5.870 | 6.280 | 5.895 | 169,057,684 |
| 2024-12-04 | 5.190 | 5.710 | 5.160 | 5.710 | 5.360 | 110,019,309 |
| 2024-12-03 | 5.230 | 5.240 | 5.160 | 5.190 | 4.872 | 18,536,100 |
| 2024-12-02 | 5.080 | 5.240 | 5.060 | 5.230 | 4.909 | 26,827,432 |
| 2024-11-29 | 4.910 | 5.120 | 4.900 | 5.060 | 4.750 | 22,095,890 |
| 2024-11-28 | 4.890 | 4.980 | 4.880 | 4.930 | 4.628 | 15,881,569 |
| 2024-11-27 | 4.920 | 4.930 | 4.740 | 4.890 | 4.590 | 25,359,604 |
| 2024-11-26 | 4.960 | 5.000 | 4.910 | 4.920 | 4.618 | 13,775,700 |
| 2024-11-25 | 4.920 | 4.990 | 4.870 | 4.980 | 4.675 | 18,470,498 |
| 2024-11-22 | 5.110 | 5.120 | 4.880 | 4.890 | 4.590 | 22,286,800 |
| 2024-11-21 | 5.100 | 5.150 | 5.050 | 5.110 | 4.797 | 18,546,065 |
| 2024-11-20 | 5.030 | 5.130 | 5.010 | 5.130 | 4.815 | 27,013,353 |
| 2024-11-19 | 4.950 | 5.060 | 4.940 | 5.060 | 4.750 | 23,359,311 |
| 2024-11-18 | 4.910 | 5.060 | 4.880 | 4.960 | 4.656 | 30,333,530 |
| 2024-11-15 | 4.890 | 4.960 | 4.850 | 4.860 | 4.562 | 17,493,100 |
| 2024-11-14 | 5.000 | 5.040 | 4.890 | 4.900 | 4.600 | 20,600,590 |
| 2024-11-13 | 5.110 | 5.130 | 4.940 | 5.030 | 4.722 | 31,856,994 |
| 2024-11-12 | 5.070 | 5.130 | 5.000 | 5.050 | 4.740 | 28,084,006 |
| 2024-11-11 | 5.000 | 5.080 | 4.940 | 5.080 | 4.768 | 23,933,749 |
| 2024-11-08 | 5.030 | 5.070 | 4.950 | 4.990 | 4.684 | 24,487,736 |
| 2024-11-07 | 4.890 | 5.030 | 4.880 | 5.010 | 4.703 | 26,923,610 |
| 2024-11-06 | 4.900 | 4.970 | 4.850 | 4.930 | 4.628 | 26,262,415 |
| 2024-11-05 | 4.780 | 4.900 | 4.750 | 4.900 | 4.600 | 27,020,632 |
| 2024-11-04 | 4.640 | 4.780 | 4.630 | 4.770 | 4.478 | 17,720,474 |
| 2024-11-01 | 4.770 | 4.810 | 4.630 | 4.640 | 4.355 | 21,651,781 |
| 2024-10-31 | 4.740 | 4.830 | 4.730 | 4.810 | 4.515 | 19,915,071 |
| 2024-10-30 | 4.780 | 4.810 | 4.720 | 4.770 | 4.478 | 23,295,904 |
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.