Changshu Tongrun Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.700 | 14.770 | 14.150 | 14.580 | 11.505 | 1,048,335 |
| 2024-07-24 | 14.960 | 14.990 | 14.310 | 14.440 | 11.394 | 1,083,902 |
| 2024-07-23 | 15.290 | 15.300 | 14.620 | 14.670 | 11.576 | 901,417 |
| 2024-07-22 | 14.920 | 15.080 | 14.800 | 15.010 | 11.844 | 981,840 |
| 2024-07-19 | 14.910 | 15.130 | 14.720 | 14.970 | 11.812 | 767,773 |
| 2024-07-18 | 14.990 | 15.000 | 14.550 | 14.950 | 11.797 | 1,467,393 |
| 2024-07-17 | 15.510 | 15.880 | 15.030 | 15.070 | 11.891 | 1,529,020 |
| 2024-07-16 | 16.130 | 16.150 | 15.500 | 15.590 | 12.302 | 1,551,000 |
| 2024-07-15 | 16.620 | 17.120 | 15.870 | 15.930 | 12.570 | 1,892,010 |
| 2024-07-12 | 16.300 | 16.960 | 16.150 | 16.620 | 13.114 | 2,281,580 |
| 2024-07-11 | 15.880 | 16.110 | 15.630 | 16.100 | 12.704 | 1,570,498 |
| 2024-07-10 | 15.670 | 15.990 | 15.350 | 15.520 | 12.246 | 1,115,908 |
| 2024-07-09 | 15.910 | 15.910 | 14.810 | 15.700 | 12.388 | 1,614,043 |
| 2024-07-08 | 15.880 | 15.890 | 15.220 | 15.330 | 12.096 | 1,429,941 |
| 2024-07-05 | 15.900 | 15.900 | 15.900 | 15.900 | 12.546 | 0 |
| 2024-07-04 | 16.080 | 16.290 | 15.800 | 15.900 | 12.546 | 1,340,203 |
| 2024-07-03 | 16.430 | 16.470 | 15.950 | 16.110 | 12.712 | 1,696,524 |
| 2024-07-02 | 16.650 | 16.950 | 16.300 | 16.580 | 13.083 | 1,740,042 |
| 2024-07-01 | 16.500 | 17.000 | 16.480 | 16.650 | 13.138 | 2,275,303 |
| 2024-06-28 | 25.460 | 25.600 | 23.960 | 24.200 | 13.127 | 3,226,466 |
| 2024-06-27 | 25.900 | 26.280 | 24.880 | 24.990 | 13.555 | 1,531,961 |
| 2024-06-26 | 25.330 | 25.880 | 25.120 | 25.870 | 14.033 | 878,744 |
| 2024-06-25 | 25.210 | 26.090 | 25.090 | 25.330 | 13.740 | 1,213,448 |
| 2024-06-24 | 26.130 | 26.560 | 25.000 | 25.010 | 13.566 | 1,679,825 |
| 2024-06-21 | 26.190 | 26.600 | 25.740 | 26.280 | 14.255 | 756,979 |
| 2024-06-20 | 26.850 | 27.210 | 26.010 | 26.190 | 14.206 | 1,329,481 |
| 2024-06-19 | 27.250 | 27.700 | 26.800 | 26.850 | 14.564 | 772,460 |
| 2024-06-18 | 26.850 | 27.250 | 26.660 | 27.060 | 14.678 | 1,090,199 |
| 2024-06-17 | 27.110 | 27.680 | 26.660 | 26.750 | 14.510 | 919,561 |
| 2024-06-14 | 27.200 | 27.590 | 26.800 | 27.240 | 14.776 | 721,392 |
| 2024-06-13 | 27.250 | 27.650 | 26.920 | 27.200 | 14.754 | 820,490 |
| 2024-06-12 | 26.550 | 27.390 | 26.500 | 27.190 | 14.749 | 1,085,280 |
| 2024-06-11 | 26.680 | 27.180 | 25.920 | 26.500 | 14.374 | 1,563,458 |
| 2024-06-07 | 25.710 | 26.720 | 25.710 | 26.290 | 14.260 | 1,922,472 |
| 2024-06-06 | 26.680 | 26.680 | 25.190 | 25.700 | 13.940 | 2,503,791 |
| 2024-06-05 | 27.730 | 27.730 | 26.380 | 26.580 | 14.418 | 1,737,094 |
| 2024-06-04 | 28.340 | 28.400 | 27.420 | 27.730 | 15.042 | 1,424,214 |
| 2024-06-03 | 28.860 | 29.400 | 27.990 | 28.320 | 15.362 | 1,525,764 |
| 2024-05-31 | 28.580 | 29.510 | 28.270 | 28.810 | 15.627 | 1,428,808 |
| 2024-05-30 | 28.420 | 28.900 | 28.250 | 28.400 | 15.405 | 953,883 |
| 2024-05-29 | 28.870 | 29.380 | 28.010 | 28.420 | 15.416 | 904,881 |
| 2024-05-28 | 28.950 | 29.100 | 28.440 | 28.710 | 15.573 | 754,891 |
| 2024-05-27 | 28.490 | 29.040 | 28.300 | 28.980 | 15.720 | 1,071,033 |
| 2024-05-24 | 28.480 | 29.340 | 28.420 | 28.490 | 15.454 | 817,726 |
| 2024-05-23 | 28.720 | 29.260 | 28.310 | 28.530 | 15.475 | 1,075,512 |
| 2024-05-22 | 29.300 | 29.560 | 28.680 | 28.860 | 15.654 | 1,460,943 |
| 2024-05-21 | 29.810 | 29.810 | 29.120 | 29.300 | 15.893 | 1,317,281 |
| 2024-05-20 | 29.960 | 30.230 | 29.190 | 29.600 | 16.056 | 1,638,015 |
| 2024-05-17 | 30.220 | 30.260 | 29.380 | 29.950 | 16.246 | 1,240,243 |
| 2024-05-16 | 30.050 | 30.520 | 29.650 | 30.010 | 16.278 | 737,486 |
| 2024-05-15 | 29.630 | 30.520 | 29.590 | 30.140 | 16.349 | 1,151,549 |
| 2024-05-14 | 30.000 | 30.290 | 29.540 | 29.630 | 16.072 | 1,468,346 |
| 2024-05-13 | 30.600 | 30.750 | 29.930 | 30.090 | 16.322 | 1,550,505 |
| 2024-05-10 | 30.210 | 30.970 | 30.210 | 30.600 | 16.598 | 1,245,955 |
| 2024-05-09 | 30.540 | 30.700 | 30.250 | 30.340 | 16.457 | 1,306,341 |
| 2024-05-08 | 29.810 | 30.790 | 29.630 | 30.620 | 16.609 | 2,396,923 |
| 2024-05-07 | 28.960 | 30.460 | 28.820 | 30.140 | 16.349 | 3,782,565 |
| 2024-05-06 | 27.450 | 29.200 | 27.410 | 28.820 | 15.633 | 3,487,612 |
| 2024-04-30 | 28.490 | 28.490 | 26.810 | 27.240 | 14.776 | 2,520,806 |
| 2024-04-29 | 28.310 | 28.810 | 27.550 | 27.710 | 15.031 | 2,715,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.2900 CNY |
| 2025-11-10 | 0.0570 CNY |
| 2025-07-11 | 0.4920 CNY |
| 2024-11-05 | 0.0700 CNY |
| 2024-07-01 | 0.9100 CNY |
| 2023-06-12 | 0.5880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.