Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	32.990	32.990	32.280	32.490	12.348	1,450,243
2023-02-02	32.850	33.010	32.780	32.880	12.496	1,456,593
2023-02-01	32.480	33.090	32.480	32.850	12.485	1,766,116
2023-01-31	32.510	32.550	32.250	32.480	12.344	1,051,583
2023-01-30	32.050	32.570	32.050	32.420	12.321	1,996,147
2023-01-20	31.700	31.890	31.680	31.860	12.108	894,235
2023-01-19	31.350	31.740	31.290	31.690	12.044	865,065
2023-01-18	31.380	31.540	31.340	31.370	11.922	657,854
2023-01-17	31.570	31.670	31.300	31.360	11.918	795,446
2023-01-16	31.380	31.560	31.160	31.540	11.987	1,282,068
2023-01-13	31.080	31.390	31.060	31.380	11.926	920,337
2023-01-12	31.030	31.250	30.760	31.050	11.800	994,660
2023-01-11	31.110	31.120	30.690	30.800	11.705	1,004,532
2023-01-10	31.220	31.220	30.890	30.970	11.770	925,975
2023-01-09	31.300	31.550	31.110	31.290	11.892	889,526
2023-01-06	31.160	31.440	30.980	31.130	11.831	801,093
2023-01-05	30.990	31.340	30.990	31.230	11.869	806,267
2023-01-04	30.940	31.380	30.760	30.950	11.762	925,041
2023-01-03	30.320	30.990	30.230	30.980	11.774	1,206,340
2022-12-30	30.250	30.510	30.200	30.210	11.481	553,660
2022-12-29	30.380	30.670	30.070	30.120	11.447	632,688
2022-12-28	30.810	30.900	30.280	30.550	11.610	785,332
2022-12-27	30.650	30.970	30.510	30.950	11.762	875,529
2022-12-26	29.880	30.670	29.880	30.620	11.637	718,065
2022-12-23	30.060	30.520	30.010	30.280	11.508	750,288
2022-12-22	31.190	31.370	30.130	30.230	11.489	1,499,164
2022-12-21	31.500	31.580	31.080	31.150	11.838	723,004
2022-12-20	31.020	31.630	31.000	31.450	11.952	1,052,755
2022-12-19	31.780	32.050	31.050	31.110	11.823	1,381,800
2022-12-16	32.300	32.600	31.700	31.750	12.066	1,605,945
2022-12-15	32.290	32.640	32.270	32.520	12.359	972,787
2022-12-14	32.520	32.690	32.200	32.290	12.272	1,310,769
2022-12-13	32.980	33.180	32.480	32.520	12.359	1,878,072
2022-12-12	34.080	34.080	32.940	32.980	12.534	2,222,404
2022-12-09	34.010	34.150	33.630	33.720	12.815	2,087,592
2022-12-08	33.940	34.930	33.400	34.110	12.963	3,365,241
2022-12-07	34.300	34.350	33.870	33.870	12.872	1,919,232
2022-12-06	33.740	34.360	33.440	34.360	13.058	3,122,978
2022-12-05	34.030	34.690	33.900	33.950	12.903	4,014,038
2022-12-02	33.100	33.420	33.020	33.390	12.690	1,354,686
2022-12-01	33.410	33.690	33.260	33.300	12.656	1,963,538
2022-11-30	33.010	33.370	32.880	33.230	12.629	1,582,663
2022-11-29	32.850	33.130	32.700	33.010	12.545	1,868,689
2022-11-28	32.060	33.330	32.060	32.920	12.511	1,422,550
2022-11-25	33.500	33.500	32.800	32.860	12.488	1,660,744
2022-11-24	33.000	33.500	33.000	33.330	12.667	1,485,786
2022-11-23	34.080	34.090	32.900	33.190	12.614	2,171,648
2022-11-22	33.940	34.100	33.000	33.800	12.846	2,208,591
2022-11-21	33.500	33.950	33.260	33.780	12.838	1,812,216
2022-11-18	34.400	34.510	33.520	33.850	12.865	2,969,870
2022-11-17	34.440	34.440	33.830	34.250	13.017	2,226,168
2022-11-16	35.200	35.400	34.510	34.510	13.115	3,336,312
2022-11-15	34.800	35.230	34.610	35.200	13.378	2,087,193
2022-11-14	34.890	35.500	34.550	34.880	13.256	2,047,651
2022-11-11	35.700	35.730	34.820	35.030	13.313	3,938,734
2022-11-10	36.300	36.550	35.000	35.010	13.305	4,426,699
2022-11-09	35.180	36.180	34.920	35.950	13.663	5,032,967
2022-11-08	34.770	35.540	34.170	35.120	13.347	3,725,937
2022-11-07	34.500	35.070	34.420	34.680	13.180	3,312,279
2022-11-04	34.190	35.250	33.980	34.750	13.207	5,040,286

← NewerPage 16 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.