Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30.800	31.000	30.660	30.720	11.675	1,133,193
2023-04-28	30.430	31.260	30.430	31.260	11.880	964,084
2023-04-27	30.730	30.950	30.300	30.410	11.557	755,462
2023-04-26	30.100	30.920	30.100	30.730	11.679	712,227
2023-04-25	31.170	31.170	30.110	30.280	11.508	1,048,521
2023-04-24	31.200	31.200	30.580	31.170	11.846	825,434
2023-04-21	32.250	32.250	31.010	31.040	11.797	1,754,356
2023-04-20	32.700	32.890	32.010	32.160	12.222	1,264,200
2023-04-19	32.870	33.040	32.610	32.790	12.462	837,782
2023-04-18	32.980	33.070	32.520	33.000	12.542	1,270,550
2023-04-17	33.280	33.330	32.810	32.940	12.519	1,457,948
2023-04-14	33.020	33.340	32.930	33.280	12.648	1,349,460
2023-04-13	33.300	33.300	32.980	33.010	12.545	2,090,692
2023-04-12	34.050	34.190	33.160	33.400	12.694	3,121,339
2023-04-11	32.480	34.880	32.400	33.760	12.830	5,760,048
2023-04-10	32.550	32.670	31.900	32.000	12.161	1,580,308
2023-04-07	32.640	32.790	32.460	32.600	12.389	1,238,328
2023-04-06	32.740	32.900	32.350	32.640	12.405	1,111,555
2023-04-04	33.680	33.680	32.600	32.740	12.443	1,380,859
2023-04-03	32.290	33.490	32.090	33.210	12.621	2,105,482
2023-03-31	31.860	32.430	31.710	32.230	12.249	925,276
2023-03-30	31.900	32.100	31.660	31.890	12.120	964,084
2023-03-29	32.010	32.110	31.700	31.970	12.150	713,479
2023-03-28	32.770	32.940	31.890	31.920	12.131	1,659,836
2023-03-27	32.650	33.060	32.600	32.750	12.447	986,664
2023-03-24	33.100	33.240	32.490	32.650	12.409	1,421,784
2023-03-23	33.300	33.360	32.890	32.990	12.538	944,563
2023-03-22	33.420	33.660	33.110	33.400	12.694	1,593,244
2023-03-21	32.450	33.440	32.220	33.430	12.705	1,451,419
2023-03-20	32.690	32.700	31.960	32.270	12.264	1,375,449
2023-03-17	32.850	33.100	32.400	32.760	12.450	1,080,508
2023-03-16	33.140	33.160	32.280	32.550	12.371	1,251,264
2023-03-15	32.420	33.770	32.240	33.140	12.595	2,255,097
2023-03-14	32.870	32.980	31.880	32.110	12.203	1,606,886
2023-03-13	33.090	33.520	32.600	32.870	12.492	1,068,748
2023-03-10	34.000	34.250	33.220	33.270	12.644	1,576,075
2023-03-09	34.000	34.500	33.810	34.030	12.933	978,667
2023-03-08	33.300	34.080	33.300	33.970	12.910	1,058,870
2023-03-07	34.600	34.600	33.350	33.370	12.682	1,988,851
2023-03-06	34.430	34.580	33.870	34.580	13.142	1,518,176
2023-03-03	34.530	34.900	33.830	34.220	13.005	1,920,172
2023-03-02	34.980	35.280	34.520	34.700	13.188	1,691,088
2023-03-01	34.800	35.070	34.430	35.000	13.302	1,632,523
2023-02-28	34.930	34.960	34.260	34.800	13.226	1,769,409
2023-02-27	35.490	35.550	34.360	34.710	13.191	3,469,860
2023-02-24	35.550	36.650	35.330	36.070	13.708	3,555,031
2023-02-23	35.700	36.020	35.310	35.400	13.454	2,634,475
2023-02-22	36.000	36.950	35.500	35.700	13.568	2,878,142
2023-02-21	36.010	36.390	35.730	36.010	13.686	3,596,208
2023-02-20	34.500	36.790	33.800	36.400	13.834	7,383,704
2023-02-17	34.000	34.450	33.730	34.240	13.013	2,363,995
2023-02-16	34.990	35.390	34.110	34.150	12.979	3,806,246
2023-02-15	35.100	35.100	34.460	35.100	13.340	3,357,009
2023-02-14	33.830	35.960	33.710	35.160	13.362	6,912,760
2023-02-13	33.100	33.980	33.100	33.820	12.853	2,847,368
2023-02-10	33.220	33.340	32.990	33.130	12.591	1,045,000
2023-02-09	32.780	33.240	32.510	33.240	12.633	1,736,486
2023-02-08	32.860	32.860	32.520	32.710	12.431	929,275
2023-02-07	32.480	32.900	32.380	32.710	12.431	883,881
2023-02-06	32.330	32.610	32.180	32.480	12.344	1,338,057

← NewerPage 15 of 18 · 1,024 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.