Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.400	6.440	6.360	6.400	6.240	11,645,600
2025-10-23	6.350	6.400	6.280	6.390	6.230	10,797,600
2025-10-22	6.330	6.440	6.310	6.360	6.201	10,253,391
2025-10-21	6.260	6.370	6.220	6.350	6.191	13,399,001
2025-10-20	6.220	6.270	6.190	6.230	6.074	10,528,274
2025-10-17	6.400	6.410	6.150	6.150	5.996	24,314,100
2025-10-16	6.510	6.520	6.400	6.410	6.249	14,354,771
2025-10-15	6.380	6.540	6.350	6.540	6.376	18,529,217
2025-10-14	6.510	6.610	6.350	6.370	6.210	23,266,520
2025-10-13	6.510	6.520	6.270	6.500	6.337	30,744,700
2025-10-10	6.660	6.810	6.640	6.710	6.542	26,226,800
2025-10-09	6.630	6.660	6.550	6.660	6.493	22,974,238
2025-09-30	6.720	6.720	6.620	6.630	6.464	19,283,479
2025-09-29	6.630	6.770	6.500	6.700	6.532	26,911,797
2025-09-26	6.630	6.760	6.560	6.640	6.474	25,440,600
2025-09-25	6.740	6.810	6.620	6.670	6.503	26,383,300
2025-09-24	6.720	6.800	6.620	6.780	6.610	30,411,000
2025-09-23	6.780	6.850	6.620	6.760	6.591	35,183,581
2025-09-22	6.780	6.870	6.760	6.810	6.639	25,295,664
2025-09-19	7.030	7.050	6.760	6.790	6.620	48,779,836
2025-09-18	7.180	7.330	6.960	7.060	6.883	70,786,743
2025-09-17	7.130	7.220	7.120	7.160	6.981	55,262,231
2025-09-16	6.880	7.420	6.880	7.200	7.020	97,745,072
2025-09-15	6.880	6.960	6.830	6.860	6.688	23,220,204
2025-09-12	6.930	7.020	6.860	6.890	6.717	30,705,800
2025-09-11	6.820	6.940	6.680	6.940	6.766	34,512,125
2025-09-10	6.950	6.990	6.810	6.850	6.678	27,017,531
2025-09-09	6.920	7.030	6.880	7.020	6.795	36,498,978
2025-09-08	6.820	6.980	6.810	6.980	6.757	35,181,220
2025-09-05	6.720	6.850	6.640	6.850	6.631	30,864,379
2025-09-04	6.830	6.900	6.600	6.710	6.495	40,003,508
2025-09-03	7.150	7.180	6.850	6.870	6.650	63,049,483
2025-09-02	6.880	7.090	6.680	7.080	6.854	64,797,806
2025-09-01	6.930	6.950	6.770	6.840	6.621	26,696,181
2025-08-29	6.860	6.950	6.750	6.900	6.679	37,541,490
2025-08-28	6.810	6.900	6.610	6.900	6.679	47,456,832
2025-08-27	7.100	7.110	6.810	6.810	6.592	52,649,509
2025-08-26	7.090	7.180	7.000	7.090	6.863	54,512,219
2025-08-25	7.260	7.260	7.030	7.130	6.902	85,932,688
2025-08-22	6.870	7.280	6.810	7.230	6.999	123,020,755
2025-08-21	6.900	6.910	6.760	6.810	6.592	51,900,178
2025-08-20	7.100	7.100	6.810	6.930	6.708	119,509,075
2025-08-19	6.380	6.990	6.350	6.990	6.766	123,990,135
2025-08-18	6.340	6.420	6.330	6.350	6.147	23,728,588
2025-08-15	6.190	6.330	6.190	6.320	6.118	18,517,400
2025-08-14	6.390	6.400	6.180	6.200	6.002	23,433,652
2025-08-13	6.360	6.400	6.310	6.380	6.176	18,456,324
2025-08-12	6.390	6.390	6.280	6.340	6.137	12,532,066
2025-08-11	6.400	6.410	6.340	6.390	6.186	15,376,687
2025-08-08	6.380	6.410	6.360	6.390	6.186	12,902,671
2025-08-07	6.480	6.500	6.340	6.390	6.186	19,030,310
2025-08-06	6.380	6.500	6.370	6.480	6.273	20,511,663
2025-08-05	6.360	6.430	6.360	6.400	6.195	15,886,633
2025-08-04	6.180	6.360	6.150	6.350	6.147	16,019,200
2025-08-01	6.180	6.250	6.170	6.210	6.011	11,187,900
2025-07-31	6.250	6.310	6.140	6.180	5.982	17,615,230
2025-07-30	6.340	6.360	6.220	6.260	6.060	16,386,200
2025-07-29	6.370	6.390	6.310	6.370	6.166	15,472,757
2025-07-28	6.350	6.460	6.340	6.390	6.186	15,889,803
2025-07-25	6.360	6.390	6.300	6.350	6.147	17,533,620

← NewerPage 5 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.