China Tianrui Automotive Interiors Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.540	0.550	0.510	0.530	21.200	161,464,000
2026-07-28	0.550	0.580	0.520	0.530	21.200	237,056,000
2026-07-27	0.550	0.570	0.530	0.550	22.000	386,456,000
2026-07-24	0.550	0.600	0.470	0.530	21.200	375,592,000
2026-07-23	0.550	0.570	0.500	0.540	21.600	7,064,000
2026-07-22	0.520	0.580	0.510	0.570	22.800	7,320,000
2026-07-21	0.500	0.570	0.490	0.520	20.800	9,336,000
2026-07-20	0.520	0.580	0.510	0.510	20.400	17,368,000
2026-07-17	0.405	0.560	0.400	0.550	22.000	72,064,000
2026-07-16	0.410	0.425	0.395	0.410	16.400	17,672,000
2026-07-15	0.410	0.415	0.370	0.410	16.400	14,224,000
2026-07-14	0.410	0.425	0.400	0.415	16.600	22,256,000
2026-07-13	0.380	0.420	0.355	0.400	16.000	130,221,996
2026-07-10	0.360	0.380	0.330	0.380	15.200	31,928,000
2026-07-09	0.280	0.365	0.280	0.350	14.000	138,288,000
2026-07-08	0.260	0.270	0.260	0.265	10.600	304,000
2026-07-07	0.280	0.280	0.255	0.260	10.400	1,040,000
2026-07-06	0.280	0.285	0.270	0.275	11.000	752,000
2026-07-03	0.260	0.285	0.255	0.280	11.200	4,672,000
2026-07-02	0.285	0.290	0.260	0.265	10.600	4,280,000
2026-06-30	0.290	0.295	0.280	0.295	11.800	624,000
2026-06-29	0.295	0.300	0.295	0.295	11.800	120,000
2026-06-26	0.285	0.295	0.280	0.295	11.800	1,216,000
2026-06-25	0.280	0.290	0.275	0.290	11.600	704,000
2026-06-24	0.280	0.290	0.275	0.285	11.400	992,000
2026-06-23	0.320	0.330	0.290	0.290	11.600	4,008,000
2026-06-22	0.325	0.325	0.315	0.325	13.000	3,064,000
2026-06-18	0.310	0.345	0.305	0.335	13.400	10,856,000
2026-06-17	0.300	0.310	0.300	0.310	12.400	2,672,000
2026-06-16	0.295	0.315	0.295	0.305	12.200	5,440,000
2026-06-15	0.290	0.295	0.285	0.295	11.800	2,192,000
2026-06-12	0.285	0.295	0.275	0.290	11.600	1,672,000
2026-06-11	0.290	0.305	0.275	0.300	12.000	3,352,000
2026-06-10	0.275	0.300	0.260	0.295	11.800	4,840,000
2026-06-09	0.295	0.295	0.265	0.275	11.000	1,680,000
2026-06-08	0.280	0.295	0.270	0.280	11.200	14,336,000
2026-06-05	0.300	0.300	0.270	0.280	11.200	2,592,000
2026-06-04	0.295	0.305	0.275	0.290	11.600	4,048,000
2026-06-03	0.285	0.320	0.285	0.295	11.800	6,144,000
2026-06-02	0.245	0.315	0.235	0.295	11.800	66,800,000
2026-06-01	0.250	0.255	0.232	0.242	9.680	3,928,000
2026-05-29	0.265	0.265	0.255	0.255	10.200	1,432,000
2026-05-28	0.275	0.280	0.265	0.265	10.600	1,176,000
2026-05-27	0.295	0.300	0.275	0.275	11.000	2,768,000
2026-05-26	0.290	0.300	0.285	0.300	12.000	1,448,000
2026-05-22	0.280	0.295	0.280	0.290	11.600	1,216,000
2026-05-21	0.275	0.290	0.255	0.275	11.000	2,680,000
2026-05-20	0.295	0.295	0.260	0.275	11.000	8,520,000
2026-05-19	0.310	0.315	0.280	0.295	11.800	7,176,000
2026-05-18	0.310	0.315	0.285	0.310	12.400	9,728,000
2026-05-15	0.325	0.325	0.310	0.320	12.800	2,328,000
2026-05-14	0.330	0.330	0.310	0.325	13.000	2,152,000
2026-05-13	0.285	0.330	0.285	0.330	13.200	7,152,000
2026-05-12	0.325	0.325	0.255	0.295	11.800	22,912,000
2026-05-11	0.380	0.380	0.300	0.330	13.200	10,088,000
2026-05-08	0.410	0.410	0.350	0.380	15.200	11,312,000
2026-05-07	0.400	0.425	0.400	0.410	16.400	4,170,000
2026-05-06	0.415	0.420	0.405	0.420	16.800	3,200,000
2026-05-05	0.425	0.435	0.405	0.415	16.600	2,760,000
2026-05-04	0.390	0.425	0.385	0.415	16.600	6,384,000

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-16	0.2400 HKD
2020-06-17	0.2400 HKD
2019-09-23	0.2400 HKD
2019-06-19	0.2400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.