Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.760	18.920	18.560	18.750	18.301	1,697,569
2025-10-21	18.380	18.660	18.280	18.640	18.194	1,594,334
2025-10-20	18.200	18.480	18.110	18.350	17.911	1,468,184
2025-10-17	18.420	18.420	18.070	18.200	17.764	1,741,151
2025-10-16	18.750	18.930	18.280	18.460	18.018	1,857,560
2025-10-15	18.340	18.800	18.150	18.790	18.340	2,126,719
2025-10-14	18.640	18.930	18.200	18.260	17.823	2,753,200
2025-10-13	18.030	18.950	17.820	18.630	18.184	2,914,332
2025-10-10	18.780	19.280	18.760	19.060	18.604	2,354,081
2025-10-09	18.980	19.220	18.760	18.890	18.438	3,152,071
2025-09-30	19.230	19.390	18.920	18.930	18.477	2,407,888
2025-09-29	19.680	19.680	19.140	19.210	18.750	2,777,384
2025-09-26	18.950	19.720	18.950	19.540	19.072	3,910,330
2025-09-25	19.060	19.300	18.840	19.060	18.604	2,579,395
2025-09-24	19.260	19.300	18.740	19.190	18.731	2,790,036
2025-09-23	19.300	19.380	18.480	18.970	18.516	4,919,802
2025-09-22	19.270	19.650	18.910	19.360	18.896	4,658,764
2025-09-19	19.750	20.000	19.190	19.190	18.731	6,643,765
2025-09-18	19.320	21.220	19.110	19.800	19.326	12,658,773
2025-09-17	19.200	19.850	18.890	19.290	18.828	5,258,676
2025-09-16	19.460	19.590	19.000	19.200	18.740	4,829,737
2025-09-15	20.010	20.220	19.310	19.460	18.994	6,649,078
2025-09-12	19.650	20.770	19.160	20.270	19.785	8,609,870
2025-09-11	18.610	19.390	18.530	19.380	18.916	5,319,726
2025-09-10	18.500	19.050	18.460	18.700	18.252	4,308,448
2025-09-09	18.300	18.530	18.120	18.500	18.057	4,074,862
2025-09-08	18.240	18.760	17.930	18.480	18.038	4,992,588
2025-09-05	17.500	18.300	17.400	18.260	17.823	5,418,741
2025-09-04	17.900	17.900	17.170	17.490	17.071	5,818,138
2025-09-03	17.400	18.220	17.320	17.950	17.520	7,562,888
2025-09-02	17.780	17.780	16.870	17.440	17.022	4,055,124
2025-09-01	17.250	17.780	17.200	17.580	17.159	4,075,187
2025-08-29	17.270	17.380	17.000	17.230	16.817	2,569,361
2025-08-28	17.290	17.760	16.700	17.380	16.964	4,876,976
2025-08-27	17.760	17.920	17.120	17.150	16.739	4,825,181
2025-08-26	17.700	18.080	17.510	17.650	17.227	4,869,193
2025-08-25	17.480	17.480	17.130	17.350	16.935	3,714,888
2025-08-22	17.550	17.980	17.280	17.390	16.974	3,431,288
2025-08-21	17.540	18.120	17.160	17.650	17.227	5,048,264
2025-08-20	17.370	17.490	17.180	17.450	17.032	2,651,384
2025-08-19	17.100	17.350	16.930	17.210	16.798	3,344,031
2025-08-18	17.390	17.440	16.970	17.020	16.612	5,084,716
2025-08-15	17.220	17.770	17.050	17.270	16.856	3,610,765
2025-08-14	17.800	17.970	17.100	17.260	16.847	4,642,680
2025-08-13	17.770	17.890	17.560	17.660	17.237	3,375,666
2025-08-12	18.000	18.000	17.390	17.750	17.325	4,281,253
2025-08-11	17.740	17.790	17.160	17.490	17.071	5,110,602
2025-08-08	16.750	17.150	16.620	17.040	16.632	4,089,424
2025-08-07	17.060	17.250	16.780	16.780	16.378	4,033,919
2025-08-06	16.910	17.230	16.750	17.120	16.710	4,594,877
2025-08-05	16.910	16.990	16.740	16.830	16.427	3,457,924
2025-08-04	16.750	16.910	16.490	16.810	16.408	4,148,902
2025-08-01	16.190	16.620	16.070	16.590	16.193	4,207,995
2025-07-31	16.270	16.460	16.070	16.180	15.793	3,056,734
2025-07-30	16.560	16.620	16.100	16.270	15.880	3,465,424
2025-07-29	16.700	16.970	16.450	16.560	16.163	4,680,653
2025-07-28	16.380	17.140	16.310	16.890	16.486	6,833,163
2025-07-25	16.210	16.580	15.970	16.400	16.007	4,466,390
2025-07-24	16.140	16.780	16.050	16.220	15.832	3,691,696
2025-07-23	16.500	16.500	16.130	16.140	15.754	3,621,623

← NewerPage 5 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.