Changshu Tongrun Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.490 | 28.490 | 26.810 | 27.240 | 14.776 | 2,520,806 |
| 2024-04-29 | 28.310 | 28.810 | 27.550 | 27.710 | 15.031 | 2,715,048 |
| 2024-04-26 | 27.730 | 27.730 | 27.020 | 27.430 | 14.879 | 1,297,329 |
| 2024-04-25 | 26.650 | 28.070 | 26.560 | 27.740 | 15.047 | 2,257,263 |
| 2024-04-24 | 25.970 | 27.180 | 25.960 | 26.950 | 14.618 | 1,928,337 |
| 2024-04-23 | 25.730 | 26.310 | 25.730 | 25.900 | 14.049 | 978,991 |
| 2024-04-22 | 26.770 | 27.040 | 25.800 | 25.830 | 14.011 | 1,601,241 |
| 2024-04-19 | 27.200 | 27.300 | 26.150 | 26.770 | 14.521 | 1,614,345 |
| 2024-04-18 | 27.250 | 27.620 | 26.350 | 26.400 | 14.320 | 1,646,736 |
| 2024-04-17 | 26.060 | 27.520 | 26.060 | 27.520 | 14.928 | 2,230,939 |
| 2024-04-16 | 26.950 | 27.070 | 25.700 | 25.850 | 14.022 | 2,575,843 |
| 2024-04-15 | 27.170 | 28.470 | 26.780 | 27.260 | 14.787 | 3,793,826 |
| 2024-04-12 | 26.300 | 28.380 | 25.990 | 27.670 | 15.009 | 4,903,342 |
| 2024-04-11 | 25.360 | 26.620 | 24.710 | 26.220 | 14.222 | 2,477,064 |
| 2024-04-10 | 25.570 | 25.900 | 25.020 | 25.410 | 13.783 | 1,499,514 |
| 2024-04-09 | 25.650 | 25.750 | 25.230 | 25.570 | 13.870 | 2,016,955 |
| 2024-04-08 | 24.790 | 26.490 | 24.720 | 25.650 | 13.913 | 4,559,654 |
| 2024-04-03 | 24.840 | 24.930 | 24.350 | 24.720 | 13.409 | 1,063,508 |
| 2024-04-02 | 24.710 | 24.790 | 24.310 | 24.640 | 13.365 | 926,970 |
| 2024-04-01 | 24.200 | 24.510 | 24.010 | 24.490 | 13.284 | 1,500,844 |
| 2024-03-29 | 23.450 | 23.990 | 23.260 | 23.990 | 13.013 | 1,083,396 |
| 2024-03-28 | 23.520 | 23.800 | 23.130 | 23.450 | 12.720 | 1,793,526 |
| 2024-03-27 | 23.890 | 23.900 | 23.220 | 23.480 | 12.736 | 997,970 |
| 2024-03-26 | 24.110 | 24.150 | 23.320 | 23.780 | 12.899 | 1,461,566 |
| 2024-03-25 | 24.160 | 24.460 | 23.900 | 24.070 | 13.056 | 1,667,840 |
| 2024-03-22 | 24.380 | 24.380 | 23.710 | 24.120 | 13.083 | 1,183,694 |
| 2024-03-21 | 23.860 | 24.450 | 23.860 | 24.320 | 13.192 | 1,389,454 |
| 2024-03-20 | 23.880 | 24.060 | 23.590 | 23.860 | 12.942 | 1,289,327 |
| 2024-03-19 | 24.260 | 24.280 | 23.660 | 23.730 | 12.872 | 1,317,711 |
| 2024-03-18 | 24.300 | 24.500 | 23.990 | 24.150 | 13.100 | 1,453,549 |
| 2024-03-15 | 23.430 | 24.010 | 23.370 | 23.970 | 13.002 | 2,004,023 |
| 2024-03-14 | 23.840 | 24.150 | 23.080 | 23.350 | 12.666 | 2,319,240 |
| 2024-03-13 | 23.400 | 23.970 | 23.250 | 23.710 | 12.861 | 2,206,884 |
| 2024-03-12 | 22.960 | 23.200 | 22.400 | 23.170 | 12.568 | 1,811,584 |
| 2024-03-11 | 22.320 | 22.880 | 22.230 | 22.770 | 12.351 | 1,954,092 |
| 2024-03-08 | 22.080 | 22.280 | 21.760 | 22.240 | 12.064 | 1,256,910 |
| 2024-03-07 | 22.030 | 22.280 | 21.760 | 21.940 | 11.901 | 1,472,370 |
| 2024-03-06 | 21.940 | 22.030 | 21.550 | 21.960 | 11.912 | 1,376,686 |
| 2024-03-05 | 22.000 | 22.190 | 21.660 | 21.950 | 11.906 | 1,231,278 |
| 2024-03-04 | 22.400 | 22.450 | 21.820 | 22.110 | 11.993 | 1,651,473 |
| 2024-03-01 | 22.370 | 22.530 | 21.900 | 22.380 | 12.140 | 1,559,006 |
| 2024-02-29 | 21.440 | 22.660 | 20.950 | 22.500 | 12.205 | 2,895,849 |
| 2024-02-28 | 23.230 | 24.090 | 21.320 | 21.810 | 11.830 | 4,312,696 |
| 2024-02-27 | 22.140 | 22.940 | 22.140 | 22.920 | 12.432 | 2,013,547 |
| 2024-02-26 | 21.640 | 22.490 | 21.450 | 22.370 | 12.134 | 2,207,929 |
| 2024-02-23 | 21.250 | 21.890 | 20.890 | 21.660 | 11.749 | 2,476,598 |
| 2024-02-22 | 20.830 | 21.140 | 20.520 | 20.990 | 11.386 | 1,295,380 |
| 2024-02-21 | 20.900 | 21.710 | 20.400 | 20.880 | 11.326 | 2,763,062 |
| 2024-02-20 | 20.900 | 21.120 | 20.020 | 20.960 | 11.369 | 2,286,313 |
| 2024-02-19 | 20.250 | 21.370 | 20.250 | 20.930 | 11.353 | 3,663,206 |
| 2024-02-08 | 19.000 | 20.080 | 18.520 | 20.050 | 10.876 | 4,079,045 |
| 2024-02-07 | 19.450 | 19.480 | 17.850 | 18.250 | 9.899 | 3,583,678 |
| 2024-02-06 | 18.000 | 19.110 | 16.760 | 19.100 | 10.360 | 3,328,535 |
| 2024-02-05 | 20.280 | 20.280 | 18.410 | 18.510 | 10.040 | 1,976,609 |
| 2024-02-02 | 21.580 | 22.020 | 19.890 | 20.460 | 11.098 | 1,974,504 |
| 2024-02-01 | 22.800 | 22.800 | 21.000 | 21.840 | 11.847 | 1,964,444 |
| 2024-01-31 | 24.690 | 24.690 | 22.580 | 22.790 | 12.362 | 2,281,134 |
| 2024-01-30 | 25.020 | 25.180 | 24.400 | 24.700 | 13.398 | 925,848 |
| 2024-01-29 | 25.830 | 26.110 | 24.870 | 25.160 | 13.647 | 1,673,011 |
| 2024-01-26 | 25.700 | 26.040 | 25.310 | 25.780 | 13.984 | 1,202,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.2900 CNY |
| 2025-11-10 | 0.0570 CNY |
| 2025-07-11 | 0.4920 CNY |
| 2024-11-05 | 0.0700 CNY |
| 2024-07-01 | 0.9100 CNY |
| 2023-06-12 | 0.5880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.