Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.050	24.320	23.730	23.820	12.921	1,290,105
2023-10-27	24.350	24.700	24.100	24.330	13.197	2,048,860
2023-10-26	23.900	24.420	23.780	24.350	13.208	1,835,668
2023-10-25	23.890	24.340	23.400	24.020	13.029	2,119,111
2023-10-24	23.410	23.720	23.170	23.650	12.828	1,470,369
2023-10-23	23.550	23.580	23.090	23.250	12.611	1,031,019
2023-10-20	23.730	23.880	23.260	23.670	12.839	1,150,736
2023-10-19	23.410	23.900	23.150	23.850	12.937	1,541,937
2023-10-18	23.820	23.820	23.220	23.360	12.671	1,876,788
2023-10-17	23.840	23.950	23.500	23.580	12.790	1,210,809
2023-10-16	23.650	24.120	23.410	23.840	12.932	1,751,299
2023-10-13	23.620	23.870	23.500	23.760	12.888	1,318,900
2023-10-12	23.700	23.980	23.470	23.620	12.812	1,886,505
2023-10-11	23.780	24.650	23.300	23.600	12.801	4,920,389
2023-10-10	24.130	24.170	23.630	23.970	13.002	2,404,147
2023-10-09	23.980	24.650	23.850	24.170	13.110	4,138,344
2023-09-28	24.190	24.490	23.780	23.980	13.007	3,406,872
2023-09-27	23.570	24.380	23.490	24.110	13.078	3,256,411
2023-09-26	23.220	23.810	23.040	23.710	12.861	4,276,754
2023-09-25	23.150	23.390	22.920	23.250	12.611	2,255,492
2023-09-22	22.630	23.210	22.300	23.150	12.557	3,563,110
2023-09-21	22.110	22.770	22.110	22.620	12.270	2,500,982
2023-09-20	22.100	22.600	22.100	22.430	12.167	1,356,720
2023-09-19	22.760	22.780	22.050	22.140	12.009	833,367
2023-09-18	22.000	22.730	21.730	22.490	12.199	1,104,902
2023-09-15	21.990	22.170	21.750	22.030	11.950	838,689
2023-09-14	22.300	22.330	21.640	21.840	11.847	638,383
2023-09-13	22.560	22.560	22.020	22.180	12.031	796,051
2023-09-12	22.510	22.600	22.300	22.430	12.167	501,916
2023-09-11	22.530	22.560	22.220	22.470	12.188	591,360
2023-09-08	22.200	22.490	22.200	22.420	12.161	517,776
2023-09-07	22.780	22.790	22.160	22.210	12.047	910,627
2023-09-06	22.700	22.700	22.340	22.630	12.275	626,892
2023-09-05	22.450	22.650	22.450	22.500	12.205	957,364
2023-09-04	22.330	22.560	22.210	22.450	12.178	975,710
2023-09-01	22.220	22.490	22.060	22.200	12.042	912,172
2023-08-31	22.520	22.890	22.220	22.220	12.053	967,411
2023-08-30	22.710	23.010	22.460	22.740	12.335	2,017,444
2023-08-29	21.410	22.690	21.180	22.550	12.232	4,304,764
2023-08-28	21.630	21.630	20.930	21.040	11.413	1,479,710
2023-08-25	20.580	20.890	20.350	20.470	11.103	871,584
2023-08-24	21.200	21.300	20.520	20.690	11.223	1,165,987
2023-08-23	21.900	21.900	21.240	21.300	11.554	793,900
2023-08-22	22.150	22.180	21.150	21.580	11.706	1,131,278
2023-08-21	22.150	22.380	21.900	21.910	11.885	822,662
2023-08-18	22.020	22.600	21.950	22.150	12.015	1,645,459
2023-08-17	21.310	22.070	21.100	22.010	11.939	1,486,195
2023-08-16	21.710	22.000	21.300	21.310	11.559	1,043,448
2023-08-15	21.700	21.970	21.530	21.640	11.738	379,108
2023-08-14	21.740	21.840	21.320	21.710	11.776	702,441
2023-08-11	21.950	22.180	21.740	21.740	11.792	526,041
2023-08-10	21.670	22.070	21.650	22.000	11.933	660,670
2023-08-09	21.880	21.900	21.680	21.680	11.760	517,104
2023-08-08	21.750	22.020	21.680	21.980	11.923	646,228
2023-08-07	21.950	22.070	21.650	21.750	11.798	729,254
2023-08-04	22.080	22.350	21.970	22.030	11.950	951,753
2023-08-03	22.180	22.250	22.030	22.080	11.977	603,590
2023-08-02	22.120	22.290	22.060	22.200	12.042	511,324
2023-08-01	22.400	22.470	22.040	22.110	11.993	945,268
2023-07-31	22.580	22.600	22.280	22.400	12.150	1,243,505

← NewerPage 13 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.