Tianrun Crankshaft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.230 | 7.260 | 7.000 | 7.070 | 7.070 | 16,379,100 |
| 2026-10-20 | 7.110 | 7.340 | 7.110 | 7.190 | 7.190 | 13,909,800 |
| 2026-10-19 | 7.070 | 7.280 | 7.050 | 7.180 | 7.180 | 16,799,300 |
| 2026-10-16 | 7.210 | 7.350 | 7.090 | 7.130 | 7.130 | 16,440,053 |
| 2026-10-15 | 7.180 | 7.280 | 7.060 | 7.090 | 7.090 | 13,869,627 |
| 2026-10-14 | 7.510 | 7.660 | 7.400 | 7.400 | 7.400 | 13,713,527 |
| 2026-10-13 | 7.580 | 7.670 | 7.370 | 7.550 | 7.550 | 16,048,589 |
| 2026-10-12 | 7.680 | 7.960 | 7.650 | 7.670 | 7.670 | 15,595,689 |
| 2026-10-09 | 7.720 | 7.770 | 7.370 | 7.710 | 7.710 | 23,594,572 |
| 2026-10-08 | 7.500 | 7.800 | 7.460 | 7.770 | 7.770 | 30,168,504 |
| 2026-09-30 | 7.500 | 7.700 | 7.470 | 7.520 | 7.520 | 19,180,520 |
| 2026-09-29 | 7.680 | 7.720 | 7.400 | 7.450 | 7.450 | 25,001,725 |
| 2026-09-28 | 7.960 | 8.030 | 7.550 | 7.690 | 7.690 | 30,179,896 |
| 2026-09-24 | 7.950 | 8.160 | 7.930 | 8.010 | 8.010 | 14,007,500 |
| 2026-09-23 | 8.140 | 8.160 | 7.930 | 7.990 | 7.990 | 13,211,510 |
| 2026-09-22 | 8.200 | 8.250 | 8.080 | 8.110 | 8.110 | 11,689,418 |
| 2026-09-21 | 8.270 | 8.340 | 8.150 | 8.180 | 8.180 | 17,267,770 |
| 2026-09-18 | 8.190 | 8.450 | 8.060 | 8.260 | 8.260 | 19,396,600 |
| 2026-09-17 | 8.040 | 8.440 | 8.040 | 8.190 | 8.190 | 24,496,572 |
| 2026-09-16 | 8.080 | 8.080 | 7.900 | 8.000 | 8.000 | 13,430,800 |
| 2026-09-15 | 8.060 | 8.180 | 8.010 | 8.040 | 8.040 | 11,792,414 |
| 2026-09-14 | 7.850 | 8.180 | 7.810 | 8.090 | 8.090 | 22,014,877 |
| 2026-09-11 | 7.750 | 7.870 | 7.640 | 7.860 | 7.860 | 14,264,299 |
| 2026-09-10 | 7.970 | 7.970 | 7.790 | 7.870 | 7.870 | 10,842,403 |
| 2026-09-09 | 7.960 | 8.130 | 7.900 | 8.060 | 8.010 | 20,516,451 |
| 2026-09-08 | 8.250 | 8.280 | 7.870 | 7.950 | 7.901 | 34,341,305 |
| 2026-09-07 | 8.200 | 8.330 | 8.080 | 8.270 | 8.219 | 13,377,482 |
| 2026-09-04 | 8.260 | 8.420 | 8.130 | 8.170 | 8.119 | 17,899,247 |
| 2026-09-03 | 8.190 | 8.320 | 8.110 | 8.230 | 8.179 | 16,849,300 |
| 2026-09-02 | 8.070 | 8.300 | 8.000 | 8.140 | 8.090 | 25,188,600 |
| 2026-09-01 | 8.370 | 8.470 | 8.190 | 8.210 | 8.159 | 25,669,541 |
| 2026-08-31 | 8.450 | 8.640 | 8.410 | 8.500 | 8.447 | 23,650,796 |
| 2026-08-28 | 8.740 | 8.900 | 8.410 | 8.530 | 8.477 | 24,390,337 |
| 2026-08-27 | 8.490 | 8.640 | 8.390 | 8.590 | 8.537 | 13,186,800 |
| 2026-08-26 | 8.640 | 8.730 | 8.510 | 8.590 | 8.537 | 9,592,400 |
| 2026-08-25 | 8.580 | 8.730 | 8.410 | 8.680 | 8.626 | 13,793,036 |
| 2026-08-24 | 8.830 | 8.890 | 8.450 | 8.580 | 8.527 | 15,388,360 |
| 2026-08-21 | 8.780 | 8.950 | 8.600 | 8.830 | 8.775 | 10,607,937 |
| 2026-08-20 | 9.000 | 9.030 | 8.780 | 8.830 | 8.775 | 11,983,011 |
| 2026-08-19 | 9.420 | 9.470 | 8.820 | 8.870 | 8.815 | 25,833,700 |
| 2026-08-18 | 9.820 | 9.850 | 9.510 | 9.580 | 9.521 | 23,697,218 |
| 2026-08-17 | 9.100 | 9.930 | 9.040 | 9.890 | 9.829 | 37,356,709 |
| 2026-08-14 | 9.190 | 9.190 | 9.010 | 9.080 | 9.024 | 10,465,387 |
| 2026-08-13 | 9.310 | 9.510 | 9.140 | 9.140 | 9.083 | 16,887,883 |
| 2026-08-12 | 9.000 | 9.430 | 8.990 | 9.310 | 9.252 | 19,882,807 |
| 2026-08-11 | 9.070 | 9.320 | 9.000 | 9.030 | 8.974 | 26,250,600 |
| 2026-08-10 | 9.050 | 9.100 | 8.880 | 9.070 | 9.014 | 16,027,180 |
| 2026-08-07 | 8.910 | 9.090 | 8.760 | 9.060 | 9.004 | 17,445,600 |
| 2026-08-06 | 8.940 | 9.050 | 8.680 | 8.920 | 8.865 | 17,790,014 |
| 2026-08-05 | 8.550 | 9.080 | 8.500 | 8.980 | 8.924 | 29,851,535 |
| 2026-08-04 | 8.610 | 8.690 | 8.400 | 8.550 | 8.497 | 18,551,259 |
| 2026-08-03 | 8.400 | 8.850 | 8.310 | 8.650 | 8.596 | 33,528,321 |
| 2026-07-31 | 8.100 | 8.600 | 8.100 | 8.390 | 8.338 | 32,670,146 |
| 2026-07-30 | 8.010 | 8.100 | 7.770 | 7.910 | 7.861 | 36,210,651 |
| 2026-07-29 | 8.030 | 8.280 | 7.850 | 8.110 | 8.060 | 26,515,000 |
| 2026-07-28 | 8.260 | 8.400 | 7.950 | 8.010 | 7.960 | 23,155,300 |
| 2026-07-27 | 8.000 | 8.440 | 7.810 | 8.420 | 8.368 | 34,905,076 |
| 2026-07-24 | 7.600 | 7.990 | 7.570 | 7.890 | 7.841 | 37,427,100 |
| 2026-07-23 | 7.420 | 7.850 | 7.360 | 7.680 | 7.632 | 33,038,600 |
| 2026-07-22 | 7.630 | 7.640 | 7.360 | 7.420 | 7.374 | 28,987,700 |
Page 1 of 1 · 60 trading days
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.