Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.340	17.400	17.220	17.270	16.911	1,551,023
2026-01-15	17.270	17.300	17.140	17.270	16.911	1,364,072
2026-01-14	17.200	17.300	16.320	17.220	16.862	1,987,318
2026-01-13	17.270	17.450	17.110	17.230	16.872	1,632,820
2026-01-12	17.240	17.350	16.990	17.260	16.901	1,820,769
2026-01-09	17.250	17.300	17.040	17.170	16.813	1,320,964
2026-01-08	17.090	17.190	16.910	17.170	16.813	1,090,690
2026-01-07	16.950	17.190	16.950	17.080	16.725	1,109,703
2026-01-06	16.940	17.120	16.900	17.010	16.657	1,337,163
2026-01-05	16.830	17.050	16.800	16.940	16.588	1,712,319
2025-12-31	16.940	16.980	16.780	16.880	16.529	1,066,063
2025-12-30	17.020	17.020	16.850	16.920	16.569	674,852
2025-12-29	16.950	17.020	16.810	16.970	16.618	928,087
2025-12-26	17.070	17.070	16.760	16.900	16.549	1,076,431
2025-12-25	16.960	17.010	16.810	17.000	16.647	717,160
2025-12-24	16.850	16.940	16.670	16.880	16.529	762,755
2025-12-23	16.810	16.870	16.620	16.710	16.363	523,680
2025-12-22	16.770	16.940	16.750	16.810	16.461	786,113
2025-12-19	16.480	16.790	16.460	16.760	16.412	899,571
2025-12-18	16.270	16.620	16.050	16.500	16.157	1,036,503
2025-12-17	16.090	16.300	15.960	16.190	15.854	1,148,038
2025-12-16	16.460	16.500	16.200	16.220	15.883	1,118,364
2025-12-15	16.560	16.750	16.460	16.480	16.138	1,097,625
2025-12-12	16.670	16.920	16.580	16.630	16.285	1,024,687
2025-12-11	16.910	16.960	16.710	16.740	16.392	1,423,812
2025-12-10	16.850	16.980	16.760	16.840	16.490	1,021,308
2025-12-09	17.170	17.220	16.890	16.920	16.569	1,100,640
2025-12-08	17.180	17.460	16.850	17.170	16.813	1,109,772
2025-12-05	16.990	17.180	16.810	17.150	16.794	1,299,204
2025-12-04	17.000	17.120	16.890	16.930	16.578	942,052
2025-12-03	16.950	17.030	16.810	17.010	16.657	943,590
2025-12-02	17.050	17.060	16.860	16.960	16.608	935,452
2025-12-01	17.320	17.320	16.930	17.000	16.647	1,861,120
2025-11-28	16.900	17.240	16.820	17.220	16.862	1,370,664
2025-11-27	16.820	17.090	16.750	16.950	16.598	947,026
2025-11-26	17.090	17.250	16.800	16.850	16.500	1,219,342
2025-11-25	17.150	17.190	16.970	17.090	16.735	963,300
2025-11-24	16.630	17.090	16.630	16.980	16.627	1,374,866
2025-11-21	17.010	17.340	16.550	16.600	16.255	2,076,773
2025-11-20	17.280	17.280	17.050	17.180	16.823	1,117,981
2025-11-19	17.520	17.540	17.150	17.160	16.804	1,573,980
2025-11-18	17.700	17.700	17.400	17.520	17.156	1,248,623
2025-11-17	17.620	17.780	17.540	17.700	17.332	1,313,793
2025-11-14	17.450	17.810	17.410	17.620	17.254	1,982,857
2025-11-13	17.450	17.550	17.330	17.490	17.127	1,967,906
2025-11-12	17.660	17.670	17.360	17.470	17.107	1,639,279
2025-11-11	17.650	17.770	17.520	17.700	17.332	1,929,997
2025-11-10	17.500	17.610	17.430	17.520	17.156	1,878,764
2025-11-07	17.810	17.840	17.590	17.590	17.169	2,988,007
2025-11-06	18.550	18.600	17.770	17.880	17.452	5,872,035
2025-11-05	17.900	19.860	17.900	18.550	18.106	11,286,449
2025-11-04	17.210	18.150	17.210	18.050	17.618	5,153,791
2025-11-03	17.430	17.450	17.210	17.300	16.886	2,273,831
2025-10-31	17.220	17.440	17.190	17.210	16.798	2,351,012
2025-10-30	17.350	17.390	17.060	17.140	16.730	4,180,095
2025-10-29	18.000	18.200	17.360	17.440	17.022	8,255,569
2025-10-28	19.560	19.560	18.990	19.240	18.779	1,977,834
2025-10-27	19.320	19.560	19.100	19.380	18.916	1,880,081
2025-10-24	19.300	19.490	19.130	19.180	18.721	2,243,340
2025-10-23	18.740	19.270	18.380	19.180	18.721	2,213,200

← NewerPage 4 of 18 · 1,022 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.