Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.580	22.600	22.280	22.400	12.150	1,243,505
2023-07-28	22.410	22.450	22.000	22.320	12.107	962,337
2023-07-27	22.450	22.790	22.360	22.380	12.140	1,168,742
2023-07-26	22.450	22.660	22.310	22.360	12.129	687,187
2023-07-25	22.190	22.500	22.130	22.470	12.188	960,926
2023-07-24	21.880	22.200	21.740	22.060	11.966	554,937
2023-07-21	22.130	22.370	21.870	21.880	11.868	999,163
2023-07-20	22.520	22.690	22.080	22.130	12.004	1,289,352
2023-07-19	22.670	22.860	22.430	22.470	12.188	913,718
2023-07-18	22.440	22.850	22.410	22.800	12.367	945,907
2023-07-17	22.510	22.690	22.300	22.530	12.221	846,484
2023-07-14	22.850	22.870	22.450	22.700	12.313	1,441,574
2023-07-13	23.000	23.290	22.900	22.930	12.438	1,352,232
2023-07-12	23.400	23.580	22.990	23.000	12.476	1,123,248
2023-07-11	22.690	23.380	22.500	23.320	12.649	2,512,809
2023-07-10	22.760	22.970	22.570	22.570	12.243	1,074,931
2023-07-07	22.700	23.000	22.670	22.750	12.340	1,087,564
2023-07-06	22.840	23.100	22.610	22.870	12.405	1,470,268
2023-07-05	23.670	23.670	22.990	22.990	12.470	2,461,771
2023-07-04	22.810	23.780	22.740	23.460	12.725	3,439,632
2023-07-03	22.810	23.100	22.700	22.730	12.329	1,524,600
2023-06-30	23.060	23.220	22.830	22.930	12.438	1,977,628
2023-06-29	22.420	23.380	22.390	23.190	12.579	2,982,638
2023-06-28	23.000	23.000	22.290	22.560	12.237	2,223,446
2023-06-27	23.220	23.880	22.670	23.060	12.508	3,937,281
2023-06-26	22.720	24.090	22.600	23.750	12.883	6,430,035
2023-06-21	21.900	23.170	21.900	22.780	12.356	4,267,206
2023-06-20	21.840	22.090	21.600	21.900	11.879	931,358
2023-06-19	21.790	22.050	21.790	21.860	11.857	678,795
2023-06-16	21.710	21.990	21.710	21.790	11.819	513,139
2023-06-15	21.700	21.920	21.470	21.750	11.798	769,137
2023-06-14	21.850	21.850	21.520	21.700	11.771	615,787
2023-06-13	21.710	21.990	21.560	21.880	11.868	1,018,295
2023-06-12	21.690	22.170	21.000	22.000	11.933	1,246,056
2023-06-09	30.560	30.800	30.310	30.780	11.698	882,940
2023-06-08	30.780	30.880	30.400	30.420	11.561	664,675
2023-06-07	31.020	31.210	30.600	30.810	11.709	698,779
2023-06-06	32.000	32.000	30.830	30.900	11.743	1,227,979
2023-06-05	31.350	31.560	31.250	31.460	11.956	540,019
2023-06-02	31.340	31.560	31.210	31.510	11.975	722,299
2023-06-01	31.140	31.440	31.040	31.190	11.854	612,931
2023-05-31	31.680	31.680	31.190	31.200	11.857	547,545
2023-05-30	31.260	31.590	31.100	31.550	11.990	762,800
2023-05-29	31.600	31.750	31.180	31.260	11.880	739,031
2023-05-26	31.530	31.600	31.090	31.500	11.972	747,230
2023-05-25	31.420	31.560	31.080	31.490	11.968	961,262
2023-05-24	31.150	31.680	31.130	31.420	11.941	692,428
2023-05-23	31.370	31.670	31.310	31.310	11.899	1,026,648
2023-05-22	30.980	31.430	30.900	31.380	11.926	854,246
2023-05-19	30.730	30.970	30.560	30.930	11.755	791,212
2023-05-18	30.680	30.890	30.550	30.730	11.679	770,750
2023-05-17	30.290	30.880	30.230	30.630	11.641	788,625
2023-05-16	30.250	30.490	30.170	30.350	11.534	532,963
2023-05-15	30.280	30.440	30.020	30.240	11.493	710,614
2023-05-12	30.150	30.290	29.960	30.100	11.439	656,443
2023-05-11	30.180	30.180	29.800	30.110	11.443	576,710
2023-05-10	29.700	30.110	29.530	29.990	11.398	894,230
2023-05-09	30.010	30.100	29.710	29.710	11.291	969,964
2023-05-08	30.160	30.330	29.960	30.110	11.443	1,016,534
2023-05-05	30.700	30.700	29.930	30.160	11.462	1,616,059

← NewerPage 14 of 18 · 1,024 trading daysOlder →

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.