Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.630	7.640	7.360	7.420	7.374	28,987,700
2026-07-21	7.290	7.690	6.720	7.660	7.613	52,352,105
2026-07-20	7.760	7.900	7.070	7.240	7.195	38,650,129
2026-07-17	8.280	8.340	7.500	7.610	7.563	37,732,756
2026-07-16	8.430	8.610	8.230	8.280	8.229	22,966,929
2026-07-15	8.610	8.700	8.350	8.470	8.418	22,442,300
2026-07-14	8.580	8.730	8.370	8.600	8.547	24,907,500
2026-07-13	9.290	9.700	8.450	8.520	8.467	47,104,280
2026-07-10	9.500	9.830	9.290	9.300	9.242	27,937,470
2026-07-09	9.460	9.750	9.150	9.550	9.491	25,849,541
2026-07-08	9.970	9.990	9.280	9.410	9.352	35,773,108
2026-07-07	10.510	10.740	9.910	9.970	9.908	34,950,286
2026-07-06	10.170	10.730	9.910	10.270	10.206	50,522,852
2026-07-03	9.320	10.240	9.270	10.240	10.177	35,827,762
2026-07-02	9.630	9.740	9.300	9.310	9.252	26,890,990
2026-07-01	9.930	10.160	9.510	9.640	9.580	32,103,273
2026-06-30	9.300	9.780	9.240	9.650	9.590	27,748,922
2026-06-29	9.490	9.530	9.030	9.370	9.312	31,612,500
2026-06-26	10.140	10.210	9.330	9.350	9.292	31,867,944
2026-06-25	10.100	10.300	9.670	9.740	9.680	35,517,055
2026-06-24	10.300	10.320	9.910	10.160	10.097	37,122,008
2026-06-23	11.090	11.090	10.270	10.360	10.296	65,877,424
2026-06-22	11.020	11.310	10.580	11.310	11.240	91,245,730
2026-06-18	10.090	11.070	9.980	11.070	11.001	43,147,400
2026-06-17	9.660	10.420	9.650	10.060	9.998	41,036,929
2026-06-16	9.700	9.740	9.470	9.650	9.590	26,175,100
2026-06-15	9.490	9.790	9.410	9.680	9.620	35,226,199
2026-06-12	9.290	9.750	9.270	9.360	9.302	36,369,728
2026-06-11	9.440	9.500	9.060	9.130	9.073	47,637,900
2026-06-10	9.970	10.130	9.440	9.500	9.441	58,560,899
2026-06-09	10.290	10.350	9.960	10.150	10.087	34,582,335
2026-06-08	10.310	10.710	10.080	10.190	10.127	31,290,308
2026-06-05	10.850	10.950	10.640	10.680	10.614	21,719,563
2026-06-04	10.560	11.230	10.500	10.850	10.783	38,159,173
2026-06-03	11.020	11.330	10.480	10.640	10.574	33,685,864
2026-06-02	11.000	11.220	10.670	11.020	10.952	24,901,280
2026-06-01	11.330	11.470	10.930	11.000	10.932	32,567,398
2026-05-29	11.930	12.010	11.050	11.190	11.121	47,277,100
2026-05-28	11.780	12.200	11.570	11.920	11.846	32,958,003
2026-05-27	12.200	12.350	11.720	11.890	11.816	31,827,399
2026-05-26	12.290	12.390	11.780	12.290	12.214	29,497,320
2026-05-25	12.240	12.720	12.230	12.350	12.273	47,069,871
2026-05-22	11.410	12.200	11.340	12.070	11.995	44,463,853
2026-05-21	12.220	12.220	11.430	11.480	11.409	45,867,193
2026-05-20	12.020	12.410	11.550	12.220	12.144	48,506,512
2026-05-19	12.340	12.440	11.770	12.150	12.075	46,209,100
2026-05-18	12.150	12.750	11.660	12.460	12.383	70,147,312
2026-05-15	12.500	12.820	12.110	12.360	12.283	53,061,498
2026-05-14	12.510	13.240	12.440	12.640	12.562	108,223,330
2026-05-13	11.460	12.520	11.460	12.520	12.442	33,311,601
2026-05-12	10.920	11.970	10.760	11.600	11.309	59,771,261
2026-05-11	11.380	11.500	10.850	11.010	10.734	52,559,003
2026-05-08	12.510	12.510	11.260	11.350	11.066	85,571,883
2026-05-07	12.540	12.600	12.050	12.510	12.197	57,239,172
2026-05-06	11.630	12.350	11.500	12.350	12.041	59,660,257
2026-04-30	11.450	11.450	11.080	11.230	10.949	35,118,499
2026-04-29	10.750	11.530	10.680	11.350	11.066	40,355,641
2026-04-28	11.290	11.500	10.650	10.780	10.510	43,350,729
2026-04-27	11.040	11.400	11.000	11.100	10.822	23,377,370
2026-04-24	11.310	11.540	10.980	11.090	10.812	19,207,584

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0500 CNY
2026-05-13	0.2200 CNY
2025-09-10	0.0500 CNY
2025-05-15	0.2000 CNY
2024-04-26	0.2300 CNY
2023-07-12	0.0500 CNY
2022-07-08	0.1000 CNY
2021-06-25	0.0500 CNY
2020-07-10	0.0350 CNY
2019-06-20	0.0310 CNY

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