Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.820 | 4.850 | 4.680 | 4.780 | 4.487 | 26,551,230 |
| 2024-10-28 | 4.710 | 4.820 | 4.680 | 4.820 | 4.524 | 24,636,492 |
| 2024-10-25 | 4.670 | 4.720 | 4.650 | 4.720 | 4.431 | 12,270,814 |
| 2024-10-24 | 4.690 | 4.700 | 4.610 | 4.650 | 4.365 | 11,318,820 |
| 2024-10-23 | 4.620 | 4.730 | 4.610 | 4.690 | 4.402 | 17,875,934 |
| 2024-10-22 | 4.570 | 4.640 | 4.560 | 4.630 | 4.346 | 16,148,600 |
| 2024-10-21 | 4.630 | 4.640 | 4.540 | 4.560 | 4.280 | 20,238,540 |
| 2024-10-18 | 4.480 | 4.680 | 4.450 | 4.610 | 4.327 | 22,452,140 |
| 2024-10-17 | 4.580 | 4.620 | 4.480 | 4.480 | 4.205 | 13,468,179 |
| 2024-10-16 | 4.480 | 4.630 | 4.470 | 4.580 | 4.299 | 17,622,370 |
| 2024-10-15 | 4.580 | 4.610 | 4.510 | 4.510 | 4.233 | 16,429,546 |
| 2024-10-14 | 4.570 | 4.640 | 4.470 | 4.600 | 4.318 | 18,382,300 |
| 2024-10-11 | 4.780 | 4.780 | 4.510 | 4.570 | 4.290 | 21,797,141 |
| 2024-10-10 | 4.730 | 4.870 | 4.660 | 4.770 | 4.478 | 24,405,318 |
| 2024-10-09 | 5.050 | 5.050 | 4.710 | 4.730 | 4.440 | 38,850,308 |
| 2024-10-08 | 5.390 | 5.390 | 4.890 | 5.090 | 4.778 | 61,095,180 |
| 2024-09-30 | 4.700 | 4.960 | 4.690 | 4.900 | 4.600 | 44,800,627 |
| 2024-09-27 | 4.450 | 4.610 | 4.430 | 4.540 | 4.262 | 24,737,500 |
| 2024-09-26 | 4.230 | 4.400 | 4.210 | 4.400 | 4.130 | 17,913,500 |
| 2024-09-25 | 4.210 | 4.350 | 4.210 | 4.240 | 3.980 | 19,459,734 |
| 2024-09-24 | 4.020 | 4.200 | 4.020 | 4.180 | 3.924 | 18,789,298 |
| 2024-09-23 | 4.000 | 4.030 | 3.970 | 4.020 | 3.774 | 9,322,314 |
| 2024-09-20 | 4.020 | 4.030 | 3.960 | 3.990 | 3.745 | 7,685,790 |
| 2024-09-19 | 3.960 | 4.080 | 3.940 | 4.030 | 3.783 | 10,909,010 |
| 2024-09-18 | 4.000 | 4.010 | 3.900 | 3.950 | 3.708 | 6,421,100 |
| 2024-09-13 | 4.020 | 4.040 | 3.960 | 3.970 | 3.727 | 7,605,400 |
| 2024-09-12 | 4.020 | 4.080 | 4.010 | 4.020 | 3.774 | 5,900,300 |
| 2024-09-11 | 4.030 | 4.060 | 4.000 | 4.020 | 3.774 | 5,531,738 |
| 2024-09-10 | 4.060 | 4.070 | 3.950 | 4.040 | 3.792 | 8,746,204 |
| 2024-09-09 | 4.080 | 4.100 | 4.020 | 4.050 | 3.802 | 7,708,300 |
| 2024-09-06 | 4.140 | 4.160 | 4.080 | 4.090 | 3.839 | 7,755,907 |
| 2024-09-05 | 4.100 | 4.160 | 4.100 | 4.130 | 3.877 | 6,474,100 |
| 2024-09-04 | 4.120 | 4.150 | 4.100 | 4.110 | 3.858 | 6,916,400 |
| 2024-09-03 | 4.100 | 4.150 | 4.080 | 4.110 | 3.858 | 7,292,858 |
| 2024-09-02 | 4.140 | 4.150 | 4.080 | 4.090 | 3.839 | 12,624,600 |
| 2024-08-30 | 4.060 | 4.200 | 4.040 | 4.130 | 3.877 | 14,559,284 |
| 2024-08-29 | 3.990 | 4.090 | 3.990 | 4.080 | 3.830 | 10,420,105 |
| 2024-08-28 | 3.980 | 4.040 | 3.950 | 4.010 | 3.764 | 8,551,058 |
| 2024-08-27 | 4.010 | 4.020 | 3.960 | 3.980 | 3.736 | 7,539,900 |
| 2024-08-26 | 3.950 | 4.030 | 3.920 | 4.010 | 3.764 | 8,706,656 |
| 2024-08-23 | 3.920 | 3.960 | 3.890 | 3.940 | 3.698 | 8,030,300 |
| 2024-08-22 | 4.000 | 4.030 | 3.940 | 3.940 | 3.698 | 8,392,056 |
| 2024-08-21 | 4.010 | 4.050 | 4.000 | 4.010 | 3.764 | 6,844,398 |
| 2024-08-20 | 4.150 | 4.150 | 4.020 | 4.030 | 3.783 | 11,680,138 |
| 2024-08-19 | 4.070 | 4.170 | 4.070 | 4.130 | 3.877 | 10,203,300 |
| 2024-08-16 | 4.120 | 4.130 | 4.080 | 4.080 | 3.830 | 8,160,700 |
| 2024-08-15 | 4.050 | 4.130 | 4.030 | 4.110 | 3.858 | 9,497,390 |
| 2024-08-14 | 4.090 | 4.100 | 4.050 | 4.060 | 3.811 | 7,171,200 |
| 2024-08-13 | 4.080 | 4.110 | 4.040 | 4.090 | 3.839 | 9,195,500 |
| 2024-08-12 | 4.070 | 4.120 | 4.040 | 4.090 | 3.839 | 9,882,900 |
| 2024-08-09 | 4.140 | 4.170 | 4.080 | 4.080 | 3.830 | 9,762,600 |
| 2024-08-08 | 4.110 | 4.150 | 4.060 | 4.120 | 3.867 | 9,796,900 |
| 2024-08-07 | 4.180 | 4.190 | 4.110 | 4.120 | 3.867 | 13,798,291 |
| 2024-08-06 | 4.170 | 4.220 | 4.140 | 4.170 | 3.914 | 12,905,600 |
| 2024-08-05 | 4.290 | 4.350 | 4.140 | 4.150 | 3.896 | 20,611,509 |
| 2024-08-02 | 4.390 | 4.420 | 4.300 | 4.320 | 4.055 | 18,872,484 |
| 2024-08-01 | 4.410 | 4.470 | 4.380 | 4.390 | 4.121 | 23,449,070 |
| 2024-07-31 | 4.230 | 4.490 | 4.230 | 4.450 | 4.177 | 41,752,824 |
| 2024-07-30 | 4.300 | 4.310 | 4.170 | 4.220 | 3.961 | 30,169,701 |
| 2024-07-29 | 4.370 | 4.460 | 4.260 | 4.310 | 4.046 | 49,068,329 |
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.