Tianrun Crankshaft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.370	6.460	6.340	6.390	6.186	23,696,802
2025-07-23	6.460	6.640	6.370	6.370	6.166	33,152,898
2025-07-22	6.490	6.500	6.360	6.400	6.195	28,398,901
2025-07-21	6.410	6.500	6.380	6.490	6.282	32,526,402
2025-07-18	6.270	6.390	6.250	6.380	6.176	23,626,397
2025-07-17	6.220	6.300	6.140	6.280	6.079	18,484,076
2025-07-16	6.180	6.290	6.170	6.270	6.069	21,828,379
2025-07-15	6.160	6.210	6.110	6.180	5.982	17,320,139
2025-07-14	6.030	6.190	6.030	6.160	5.963	21,450,839
2025-07-11	6.040	6.090	6.020	6.050	5.856	13,660,939
2025-07-10	5.960	6.090	5.940	6.050	5.856	20,185,139
2025-07-09	5.960	6.030	5.960	5.970	5.779	15,761,999
2025-07-08	5.920	6.000	5.920	5.970	5.779	22,514,280
2025-07-07	5.910	5.950	5.880	5.940	5.750	11,468,675
2025-07-04	5.960	5.980	5.900	5.910	5.721	12,277,304
2025-07-03	5.990	6.010	5.920	5.970	5.779	11,991,190
2025-07-02	5.990	6.030	5.930	5.990	5.798	14,108,089
2025-07-01	5.980	6.070	5.940	6.030	5.837	19,542,100
2025-06-30	5.840	6.040	5.830	5.960	5.769	27,087,200
2025-06-27	5.840	5.910	5.820	5.840	5.653	13,885,500
2025-06-26	5.870	5.930	5.800	5.810	5.624	21,434,900
2025-06-25	5.760	6.050	5.740	5.900	5.711	38,427,105
2025-06-24	5.560	5.750	5.560	5.740	5.556	20,787,738
2025-06-23	5.450	5.590	5.450	5.560	5.382	15,323,400
2025-06-20	5.550	5.580	5.470	5.470	5.295	11,898,800
2025-06-19	5.630	5.700	5.520	5.550	5.372	14,202,213
2025-06-18	5.670	5.680	5.610	5.650	5.469	9,267,936
2025-06-17	5.690	5.720	5.650	5.690	5.508	8,656,213
2025-06-16	5.660	5.710	5.620	5.700	5.518	9,138,800
2025-06-13	5.780	5.780	5.650	5.680	5.498	17,518,600
2025-06-12	5.810	5.840	5.750	5.790	5.605	12,148,400
2025-06-11	5.760	5.910	5.750	5.820	5.634	16,877,600
2025-06-10	5.840	5.870	5.650	5.740	5.556	20,064,741
2025-06-09	5.830	5.880	5.800	5.850	5.663	13,257,343
2025-06-06	5.890	5.920	5.800	5.830	5.644	17,453,843
2025-06-05	5.880	5.930	5.810	5.920	5.731	16,244,800
2025-06-04	5.890	5.930	5.850	5.880	5.692	12,629,800
2025-06-03	5.860	5.930	5.830	5.860	5.673	12,409,900
2025-05-30	6.050	6.060	5.890	5.900	5.711	22,980,100
2025-05-29	5.960	6.140	5.950	6.070	5.876	21,308,800
2025-05-28	5.980	6.080	5.930	5.970	5.779	15,583,500
2025-05-27	6.020	6.020	5.870	6.000	5.808	18,430,650
2025-05-26	6.010	6.050	5.950	6.030	5.837	19,491,400
2025-05-23	6.220	6.220	6.000	6.030	5.837	29,083,200
2025-05-22	6.240	6.310	6.140	6.150	5.953	19,338,000
2025-05-21	6.370	6.400	6.250	6.280	6.079	19,983,726
2025-05-20	6.380	6.450	6.250	6.410	6.205	22,641,200
2025-05-19	6.530	6.560	6.230	6.400	6.195	36,480,050
2025-05-16	6.160	6.600	6.150	6.490	6.282	48,864,254
2025-05-15	6.410	6.410	6.170	6.200	6.002	26,973,500
2025-05-14	6.520	6.660	6.490	6.600	6.195	28,282,798
2025-05-13	6.680	6.700	6.510	6.540	6.139	25,565,700
2025-05-12	6.390	6.630	6.350	6.610	6.205	36,472,698
2025-05-09	6.440	6.480	6.260	6.320	5.932	19,793,300
2025-05-08	6.320	6.500	6.300	6.460	6.064	22,823,357
2025-05-07	6.450	6.530	6.270	6.350	5.961	31,536,800
2025-05-06	6.240	6.420	6.200	6.400	6.008	31,060,700
2025-04-30	6.060	6.230	6.010	6.170	5.792	27,418,000
2025-04-29	5.910	6.090	5.870	6.060	5.688	23,074,298
2025-04-28	5.990	6.020	5.840	5.890	5.529	17,743,380

← NewerPage 6 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.