China Tianrui Automotive Interiors Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.229	0.235	0.206	0.210	8.400	19,008,000
2026-01-27	0.242	0.245	0.229	0.230	9.200	4,728,000
2026-01-26	0.250	0.260	0.239	0.242	9.680	8,344,000
2026-01-23	0.280	0.325	0.241	0.250	10.000	80,847,999
2026-01-22	0.275	0.285	0.275	0.280	11.200	1,856,000
2026-01-21	0.280	0.285	0.275	0.275	11.000	1,984,000
2026-01-20	0.255	0.280	0.247	0.275	11.000	10,872,000
2026-01-19	0.280	0.280	0.250	0.260	10.400	5,208,000
2026-01-16	0.285	0.290	0.275	0.280	11.200	3,584,000
2026-01-15	0.295	0.315	0.275	0.280	11.200	23,040,000
2026-01-14	0.290	0.300	0.280	0.295	11.800	13,680,000
2026-01-13	0.305	0.310	0.280	0.295	11.800	28,752,000
2026-01-12	0.295	0.325	0.295	0.295	11.800	44,608,000
2026-01-09	0.315	0.325	0.295	0.300	12.000	19,736,000
2026-01-08	0.365	0.385	0.295	0.300	12.000	64,184,000
2026-01-07	0.315	0.380	0.315	0.365	14.600	12,624,000
2026-01-06	0.242	0.330	0.242	0.315	12.600	27,528,000
2026-01-05	0.235	0.255	0.221	0.241	9.640	52,320,000
2026-01-02	0.214	0.260	0.212	0.240	9.600	41,008,000
2025-12-31	0.202	0.228	0.202	0.218	8.720	56,752,000
2025-12-30	0.202	0.227	0.202	0.202	8.080	57,624,000
2025-12-29	0.210	0.210	0.200	0.209	8.360	1,976,000
2025-12-24	0.204	0.215	0.200	0.210	8.400	1,912,000
2025-12-23	0.213	0.230	0.196	0.206	8.240	20,896,000
2025-12-22	0.180	0.220	0.180	0.216	8.640	27,488,000
2025-12-19	0.184	0.230	0.184	0.199	7.960	37,264,000
2025-12-18	0.285	0.285	0.180	0.194	7.760	135,208,000
2025-12-17	0.450	0.490	0.320	0.330	13.200	57,864,000
2025-12-16	0.510	0.530	0.440	0.440	17.600	21,856,000
2025-12-15	0.510	0.520	0.500	0.510	20.400	6,632,000
2025-12-12	0.550	0.560	0.510	0.520	20.800	13,944,000
2025-12-11	0.530	0.560	0.510	0.560	22.400	15,784,000
2025-12-10	0.540	0.600	0.520	0.540	21.600	18,600,000
2025-12-09	0.530	0.560	0.530	0.560	22.400	5,848,000
2025-12-08	0.530	0.540	0.510	0.530	21.200	2,672,001
2025-12-05	0.530	0.540	0.510	0.540	21.600	11,424,000
2025-12-04	0.540	0.560	0.500	0.530	21.200	35,656,001
2025-12-03	0.570	0.570	0.520	0.550	22.000	18,728,000
2025-12-02	0.540	0.590	0.350	0.570	22.800	123,350,304
2025-12-01	0.500	0.540	0.475	0.540	21.600	11,618,000
2025-11-28	0.520	0.540	0.500	0.500	20.000	5,504,000
2025-11-27	0.560	0.560	0.520	0.520	20.800	5,912,000
2025-11-26	0.550	0.590	0.530	0.570	22.800	12,594,000
2025-11-25	0.500	0.550	0.500	0.550	22.000	8,190,304
2025-11-24	0.500	0.520	0.495	0.510	20.400	2,904,000
2025-11-21	0.530	0.540	0.510	0.520	20.800	32,640,000
2025-11-20	0.560	0.560	0.510	0.550	22.000	8,176,000
2025-11-19	0.580	0.580	0.550	0.560	22.400	2,952,000
2025-11-18	0.590	0.640	0.570	0.580	23.200	8,936,000
2025-11-17	0.600	0.620	0.580	0.580	23.200	3,896,000
2025-11-14	0.600	0.610	0.560	0.600	24.000	10,320,000
2025-11-13	0.630	0.640	0.600	0.600	24.000	6,808,000
2025-11-12	0.630	0.660	0.600	0.630	25.200	37,360,000
2025-11-11	0.570	0.630	0.570	0.630	25.200	23,664,000
2025-11-10	0.560	0.590	0.550	0.570	22.800	4,064,000
2025-11-07	0.520	0.560	0.490	0.550	22.000	6,264,000
2025-11-06	0.580	0.580	0.510	0.520	20.800	25,312,000
2025-11-05	0.530	0.600	0.520	0.590	23.600	17,480,000
2025-11-04	0.480	0.540	0.470	0.530	21.200	9,680,000
2025-11-03	0.485	0.520	0.480	0.480	19.200	20,328,000

← NewerPage 4 of 21 · 1,234 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.