Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	33.660	34.210	33.530	34.060	12.944	3,151,623
2022-11-02	34.090	34.220	33.550	33.830	12.857	3,840,345
2022-11-01	33.130	34.460	32.940	33.880	12.876	4,718,817
2022-10-31	32.400	33.630	32.400	33.040	12.557	3,787,660
2022-10-28	32.980	33.190	32.110	32.200	12.238	2,747,371
2022-10-27	33.050	33.730	32.400	33.300	12.656	4,267,704
2022-10-26	32.650	33.450	32.650	33.100	12.580	3,205,776
2022-10-25	33.030	33.660	32.030	32.750	12.447	3,159,620
2022-10-24	33.500	33.800	32.610	33.280	12.648	3,665,535
2022-10-21	33.150	33.880	32.340	33.610	12.773	4,286,663
2022-10-20	32.980	33.680	32.800	33.090	12.576	3,438,859
2022-10-19	33.660	34.200	32.910	32.930	12.515	3,823,305
2022-10-18	32.980	34.660	32.650	34.000	12.922	5,970,105
2022-10-17	32.010	32.970	32.010	32.820	12.473	3,281,249
2022-10-14	32.220	32.950	32.220	32.500	12.352	4,443,325
2022-10-13	32.130	32.790	31.760	32.110	12.203	3,622,143
2022-10-12	31.180	32.200	31.080	32.200	12.238	3,466,652
2022-10-11	30.970	31.500	30.810	31.410	11.937	2,808,288
2022-10-10	31.650	32.080	30.800	30.910	11.747	3,622,550
2022-09-30	33.000	33.160	31.500	31.600	12.010	5,187,502
2022-09-29	35.000	35.290	33.250	33.290	12.652	6,871,278
2022-09-28	36.600	37.100	34.730	34.780	13.218	7,118,967
2022-09-27	38.450	38.700	36.130	37.200	14.138	6,924,697
2022-09-26	38.070	39.000	37.920	38.360	14.579	5,194,302
2022-09-23	39.490	39.550	38.080	38.270	14.544	5,977,518
2022-09-22	39.300	40.280	38.850	39.700	15.088	7,092,387
2022-09-21	40.750	40.750	39.340	39.700	15.088	8,364,398
2022-09-20	39.300	43.350	38.510	41.450	15.753	14,507,418
2022-09-19	39.000	39.920	38.020	39.440	14.989	8,565,767
2022-09-16	39.010	40.980	38.030	39.940	15.179	12,589,515
2022-09-15	40.400	42.160	38.660	40.200	15.278	20,715,378
2022-09-14	36.080	40.150	35.800	40.150	15.259	16,615,504
2022-09-13	35.850	36.690	35.650	36.500	13.872	3,392,651
2022-09-09	35.850	36.170	35.310	35.590	13.526	2,739,268
2022-09-08	36.990	37.380	36.000	36.020	13.689	3,479,546
2022-09-07	36.320	37.500	36.260	37.040	14.077	4,859,577
2022-09-06	36.730	36.930	36.100	36.340	13.811	2,862,384
2022-09-05	36.340	36.880	36.080	36.690	13.944	2,899,947
2022-09-02	35.520	36.740	35.290	36.440	13.849	4,132,292
2022-09-01	36.200	36.600	35.300	35.420	13.461	3,291,151
2022-08-31	37.060	37.300	35.980	36.160	13.742	5,308,868
2022-08-30	36.460	37.850	36.100	37.630	14.301	7,526,272
2022-08-29	34.970	35.710	34.720	35.660	13.553	3,326,767
2022-08-26	36.820	37.150	35.470	35.480	13.484	6,086,536
2022-08-25	37.450	38.300	36.720	37.020	14.069	5,013,600
2022-08-24	37.400	38.600	37.260	37.740	14.343	7,625,355
2022-08-23	37.400	37.410	36.920	37.250	14.157	3,168,148
2022-08-22	37.330	37.780	36.890	37.480	14.244	3,881,717
2022-08-19	37.930	38.190	37.120	37.200	14.138	5,112,422
2022-08-18	38.440	38.440	37.730	37.930	14.415	5,392,665
2022-08-17	39.010	39.450	38.410	38.440	14.609	5,193,119
2022-08-16	38.500	39.700	38.400	39.010	14.826	5,897,211
2022-08-15	39.010	39.300	38.200	38.610	14.674	6,097,698
2022-08-12	39.300	39.980	39.250	39.320	14.943	7,031,863
2022-08-11	40.080	40.210	39.040	39.260	14.921	9,220,456
2022-08-10	40.400	40.460	39.870	39.900	15.164	8,003,392
2022-08-09	41.990	42.000	40.380	41.160	15.643	9,606,482
2022-08-08	41.000	42.850	40.500	41.980	15.954	9,808,914
2022-08-05	42.510	42.860	40.330	40.840	15.521	12,112,378
2022-08-04	44.000	46.000	43.140	43.260	16.441	17,172,768

← NewerPage 17 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.