Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.210	11.680	10.940	11.180	10.900	42,796,835
2026-04-22	10.730	11.200	10.580	11.160	10.880	32,505,093
2026-04-21	10.910	10.910	10.670	10.790	10.520	18,511,348
2026-04-20	10.910	11.240	10.600	10.890	10.617	23,374,912
2026-04-17	11.000	11.150	10.830	10.910	10.637	26,856,985
2026-04-16	10.390	11.250	10.270	11.150	10.871	52,714,576
2026-04-15	10.830	10.830	10.280	10.400	10.140	31,139,050
2026-04-14	10.650	11.000	10.550	10.740	10.471	42,105,272
2026-04-13	10.450	10.700	10.360	10.650	10.383	38,278,862
2026-04-10	10.180	10.880	10.080	10.570	10.305	60,923,088
2026-04-09	9.810	10.100	9.760	10.050	9.798	38,554,746
2026-04-08	9.540	10.080	9.520	10.020	9.769	55,196,553
2026-04-07	9.440	9.550	9.120	9.190	8.960	38,095,550
2026-04-03	9.650	9.680	9.400	9.450	9.213	31,210,008
2026-04-02	9.560	10.110	9.400	9.560	9.321	55,858,665
2026-04-01	9.250	9.790	9.250	9.650	9.408	61,147,334
2026-03-31	9.310	9.320	8.640	9.050	8.823	36,586,561
2026-03-30	8.980	9.310	8.900	9.220	8.989	26,349,754
2026-03-27	8.780	9.110	8.750	9.050	8.823	17,970,300
2026-03-26	9.180	9.220	8.890	8.990	8.765	18,056,884
2026-03-25	9.150	9.400	9.120	9.150	8.921	34,256,750
2026-03-24	8.650	8.980	8.550	8.950	8.726	37,610,900
2026-03-23	8.640	8.970	8.390	8.480	8.268	49,651,094
2026-03-20	8.960	9.250	8.790	8.790	8.570	41,112,417
2026-03-19	9.100	9.120	8.690	8.780	8.560	40,110,564
2026-03-18	9.120	9.410	9.070	9.270	9.038	31,234,105
2026-03-17	9.200	9.490	9.050	9.100	8.872	36,114,402
2026-03-16	9.100	9.220	8.840	9.180	8.950	39,378,483
2026-03-13	8.970	9.740	8.890	9.180	8.950	68,215,498
2026-03-12	9.190	9.340	8.940	9.050	8.823	50,861,502
2026-03-11	9.740	9.750	9.110	9.320	9.087	77,504,492
2026-03-10	9.650	9.870	9.610	9.710	9.467	45,169,873
2026-03-09	9.760	9.810	9.230	9.530	9.291	80,599,932
2026-03-06	9.950	10.650	9.850	10.210	9.954	72,214,207
2026-03-05	9.900	10.470	9.860	10.040	9.789	63,654,658
2026-03-04	9.640	10.060	9.580	9.710	9.467	62,085,028
2026-03-03	10.580	10.790	9.760	9.790	9.545	115,677,851
2026-03-02	10.810	11.190	10.580	10.630	10.364	72,122,142
2026-02-27	10.880	11.380	10.710	11.140	10.861	90,815,355
2026-02-26	10.000	11.060	9.820	11.060	10.783	80,129,697
2026-02-25	10.190	10.500	9.910	10.050	9.798	109,805,162
2026-02-24	9.200	10.070	9.020	10.070	9.818	124,939,125
2026-02-13	8.700	9.260	8.450	9.150	8.921	104,391,259
2026-02-12	8.310	9.030	8.250	8.850	8.628	72,862,832
2026-02-11	8.180	8.700	8.120	8.310	8.102	53,336,019
2026-02-10	8.240	8.290	8.060	8.200	7.995	47,854,694
2026-02-09	8.030	8.470	8.020	8.350	8.141	85,253,302
2026-02-06	8.000	8.210	7.910	7.990	7.790	62,064,622
2026-02-05	8.140	8.330	7.980	8.190	7.985	92,071,328
2026-02-04	7.750	8.370	7.750	7.980	7.780	128,015,454
2026-02-03	7.330	7.620	7.270	7.610	7.419	78,055,894
2026-02-02	7.270	7.450	7.200	7.250	7.068	49,413,501
2026-01-30	7.300	7.500	7.080	7.400	7.215	80,596,345
2026-01-29	6.920	7.370	6.850	7.230	7.049	86,876,871
2026-01-28	7.100	7.110	6.920	6.930	6.756	36,782,620
2026-01-27	7.040	7.210	6.970	7.130	6.951	48,956,932
2026-01-26	7.220	7.250	6.990	7.120	6.942	63,380,146
2026-01-23	7.110	7.530	6.900	7.220	7.039	153,848,680
2026-01-22	6.550	7.190	6.550	7.190	7.010	63,359,407
2026-01-21	6.380	6.570	6.380	6.540	6.376	26,138,181

← NewerPage 3 of 21 · 1,213 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.