Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.420	6.490	6.380	6.430	6.269	20,372,295
2026-01-19	6.320	6.410	6.290	6.410	6.249	19,623,500
2026-01-16	6.240	6.350	6.230	6.300	6.142	19,522,647
2026-01-15	6.190	6.250	6.180	6.220	6.064	12,651,962
2026-01-14	6.260	6.320	6.170	6.230	6.074	24,225,344
2026-01-13	6.340	6.390	6.240	6.300	6.142	20,482,160
2026-01-12	6.360	6.370	6.300	6.330	6.171	21,141,300
2026-01-09	6.260	6.370	6.240	6.330	6.171	22,733,511
2026-01-08	6.230	6.280	6.200	6.250	6.093	17,073,600
2026-01-07	6.300	6.320	6.230	6.240	6.084	12,993,700
2026-01-06	6.270	6.310	6.260	6.300	6.142	16,229,800
2026-01-05	6.240	6.290	6.210	6.280	6.123	13,612,953
2025-12-31	6.240	6.260	6.190	6.240	6.084	10,950,831
2025-12-30	6.190	6.270	6.150	6.240	6.084	12,357,700
2025-12-29	6.200	6.220	6.150	6.180	6.025	9,630,500
2025-12-26	6.200	6.250	6.150	6.210	6.054	13,202,186
2025-12-25	6.150	6.220	6.120	6.200	6.045	9,550,800
2025-12-24	6.110	6.150	6.080	6.120	5.967	6,841,800
2025-12-23	6.140	6.150	6.060	6.080	5.928	9,182,000
2025-12-22	6.120	6.220	6.110	6.150	5.996	10,629,537
2025-12-19	5.970	6.120	5.970	6.100	5.947	9,524,426
2025-12-18	5.940	6.020	5.910	5.980	5.830	7,258,402
2025-12-17	5.890	5.970	5.860	5.950	5.801	9,660,635
2025-12-16	5.980	6.010	5.840	5.890	5.742	9,526,900
2025-12-15	5.980	6.030	5.950	5.970	5.820	6,939,700
2025-12-12	6.050	6.080	5.970	5.990	5.840	10,142,612
2025-12-11	6.100	6.120	6.050	6.050	5.898	9,493,800
2025-12-10	6.120	6.140	6.050	6.080	5.928	11,395,085
2025-12-09	6.170	6.200	6.110	6.130	5.976	7,651,400
2025-12-08	6.170	6.200	6.140	6.190	6.035	10,886,800
2025-12-05	6.160	6.180	6.090	6.160	6.006	8,483,023
2025-12-04	6.100	6.190	6.060	6.150	5.996	13,950,024
2025-12-03	6.120	6.140	6.060	6.090	5.937	7,601,450
2025-12-02	6.110	6.130	6.070	6.120	5.967	8,434,500
2025-12-01	6.060	6.150	6.040	6.120	5.967	11,270,202
2025-11-28	6.030	6.060	6.000	6.050	5.898	9,350,725
2025-11-27	6.030	6.080	6.030	6.030	5.879	5,960,807
2025-11-26	6.060	6.110	6.030	6.040	5.889	8,238,677
2025-11-25	6.060	6.130	6.030	6.060	5.908	7,420,219
2025-11-24	5.990	6.070	5.970	6.030	5.879	9,183,600
2025-11-21	6.090	6.120	5.920	5.950	5.801	15,800,807
2025-11-20	6.180	6.180	6.110	6.120	5.967	7,893,731
2025-11-19	6.220	6.240	6.110	6.160	6.006	12,456,200
2025-11-18	6.330	6.340	6.200	6.220	6.064	14,740,900
2025-11-17	6.350	6.370	6.290	6.350	6.191	10,768,200
2025-11-14	6.370	6.440	6.350	6.350	6.191	12,434,900
2025-11-13	6.360	6.430	6.330	6.410	6.249	10,800,906
2025-11-12	6.460	6.470	6.330	6.350	6.191	13,368,300
2025-11-11	6.450	6.470	6.410	6.460	6.298	12,641,303
2025-11-10	6.420	6.450	6.360	6.450	6.288	14,823,608
2025-11-07	6.450	6.480	6.420	6.430	6.269	11,241,484
2025-11-06	6.390	6.520	6.390	6.490	6.327	20,399,517
2025-11-05	6.280	6.400	6.250	6.380	6.220	12,486,193
2025-11-04	6.370	6.400	6.280	6.310	6.152	11,918,000
2025-11-03	6.380	6.400	6.300	6.370	6.210	10,710,693
2025-10-31	6.260	6.420	6.250	6.370	6.210	17,787,802
2025-10-30	6.390	6.400	6.260	6.260	6.103	15,933,400
2025-10-29	6.430	6.440	6.340	6.390	6.230	15,266,602
2025-10-28	6.400	6.460	6.380	6.440	6.279	15,464,330
2025-10-27	6.450	6.460	6.370	6.410	6.249	14,281,418

← NewerPage 4 of 21 · 1,218 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.