Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.750	25.860	23.450	24.720	13.409	3,168,868
2024-01-22	27.660	27.780	25.720	26.000	14.103	1,996,715
2024-01-19	27.290	27.860	26.930	27.600	14.971	1,568,379
2024-01-18	27.100	27.380	26.400	27.320	14.819	1,955,588
2024-01-17	27.300	27.940	27.000	27.180	14.743	1,601,278
2024-01-16	27.980	28.200	27.100	27.460	14.895	2,192,683
2024-01-15	27.260	27.260	27.260	27.260	14.787	0
2024-01-12	27.250	27.600	27.060	27.260	14.787	1,092,504
2024-01-11	26.900	27.320	26.760	27.250	14.781	1,179,734
2024-01-10	27.200	27.290	26.790	27.000	14.646	1,473,309
2024-01-09	26.890	27.530	26.730	27.200	14.754	1,877,005
2024-01-08	26.870	28.000	26.720	27.040	14.667	2,185,938
2024-01-05	27.140	27.470	26.720	26.870	14.575	1,753,392
2024-01-04	27.290	27.430	26.880	27.220	14.765	1,338,093
2024-01-03	27.400	27.780	27.020	27.290	14.803	1,583,959
2024-01-02	26.970	27.680	26.690	27.400	14.863	2,674,531
2023-12-29	27.390	27.390	26.750	26.930	14.608	2,925,027
2023-12-28	27.290	27.540	26.020	27.300	14.808	3,400,656
2023-12-27	28.230	28.450	25.390	26.890	14.586	7,371,927
2023-12-26	28.190	28.400	27.630	28.210	15.302	4,004,196
2023-12-25	28.560	29.190	27.540	28.200	15.296	6,039,048
2023-12-22	28.160	28.900	28.100	28.510	15.465	7,353,158
2023-12-21	26.810	28.980	26.350	28.150	15.269	8,570,936
2023-12-20	26.260	26.790	26.180	26.580	14.418	2,498,973
2023-12-19	25.690	26.300	25.400	26.220	14.222	1,259,059
2023-12-18	25.850	26.200	25.710	25.950	14.076	898,598
2023-12-15	25.800	26.300	25.710	25.950	14.076	822,091
2023-12-14	26.420	26.420	25.770	25.900	14.049	1,171,800
2023-12-13	26.570	26.680	26.250	26.400	14.320	1,573,990
2023-12-12	26.000	26.780	25.910	26.720	14.494	2,823,470
2023-12-11	24.750	26.190	24.750	26.180	14.201	3,887,646
2023-12-08	25.960	25.960	24.750	24.750	13.425	2,013,883
2023-12-07	25.650	25.890	24.930	25.600	13.886	2,020,905
2023-12-06	25.200	26.070	25.000	25.510	13.837	2,135,096
2023-12-05	25.500	25.500	25.110	25.160	13.647	1,250,780
2023-12-04	26.660	26.660	24.800	25.480	13.821	2,115,597
2023-12-01	26.090	26.240	25.680	26.050	14.130	1,305,161
2023-11-30	26.240	26.240	25.520	25.960	14.081	1,066,727
2023-11-29	25.960	26.240	25.720	25.960	14.081	1,298,270
2023-11-28	25.690	26.030	25.510	25.950	14.076	1,663,349
2023-11-27	25.440	25.850	25.310	25.500	13.832	1,216,832
2023-11-24	25.930	25.930	25.200	25.480	13.821	1,197,840
2023-11-23	25.500	25.960	25.260	25.750	13.968	1,963,192
2023-11-22	25.670	25.670	25.210	25.230	13.685	1,102,750
2023-11-21	26.000	26.100	25.440	25.800	13.995	1,562,519
2023-11-20	26.010	26.270	25.660	26.080	14.147	2,237,177
2023-11-17	25.500	25.900	24.700	25.870	14.033	2,076,513
2023-11-16	25.680	26.360	25.420	25.640	13.908	2,700,736
2023-11-15	26.510	26.590	25.360	25.760	13.973	4,298,515
2023-11-14	26.900	27.480	26.000	26.530	14.391	4,757,424
2023-11-13	25.850	27.500	25.600	26.850	14.564	7,281,529
2023-11-10	25.350	25.380	25.000	25.280	13.713	1,067,529
2023-11-09	25.440	25.500	25.100	25.380	13.767	1,532,297
2023-11-08	25.500	25.550	25.120	25.430	13.794	1,641,158
2023-11-07	25.410	25.660	25.130	25.450	13.805	1,977,931
2023-11-06	25.080	25.480	24.960	25.420	13.789	2,012,265
2023-11-03	25.250	25.380	24.500	25.380	13.767	2,868,840
2023-11-02	25.560	25.810	24.580	25.100	13.615	4,132,615
2023-11-01	24.850	26.090	24.430	25.930	14.065	6,609,120
2023-10-31	23.990	25.280	23.990	25.000	13.561	6,425,527

← NewerPage 12 of 18 · 1,023 trading daysOlder →

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.