Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.500	16.500	16.130	16.140	15.754	3,621,623
2025-07-22	16.250	16.570	16.160	16.490	16.095	5,201,267
2025-07-21	15.840	17.150	15.840	16.300	15.910	6,021,815
2025-07-18	15.980	16.020	15.750	15.840	15.461	2,269,886
2025-07-17	16.080	16.200	15.850	15.910	15.529	4,632,288
2025-07-16	15.820	16.480	15.720	16.280	15.890	6,154,691
2025-07-15	15.570	17.150	15.550	15.780	15.402	5,961,325
2025-07-14	15.260	15.670	15.240	15.600	15.226	2,670,423
2025-07-11	15.170	15.330	15.000	15.220	14.856	2,274,857
2025-07-10	18.740	18.740	18.400	18.580	14.712	1,726,814
2025-07-09	18.810	18.920	18.580	18.660	14.776	1,830,452
2025-07-08	18.610	18.840	18.600	18.790	14.879	1,596,217
2025-07-07	18.570	18.800	18.370	18.680	14.792	2,044,896
2025-07-04	18.570	18.920	18.270	18.350	14.530	2,141,348
2025-07-03	18.250	18.700	18.160	18.630	14.752	2,430,422
2025-07-02	18.500	18.500	18.050	18.200	14.412	2,241,230
2025-07-01	18.610	18.610	18.300	18.390	14.562	1,025,472
2025-06-30	18.610	18.610	18.250	18.450	14.609	1,266,288
2025-06-27	18.160	18.390	18.160	18.310	14.499	1,210,334
2025-06-26	18.390	18.630	18.080	18.240	14.443	1,408,386
2025-06-25	18.200	18.420	18.160	18.280	14.475	1,823,371
2025-06-24	17.700	18.200	17.670	18.170	14.388	1,685,966
2025-06-23	17.520	17.760	17.110	17.670	13.992	1,271,102
2025-06-20	16.300	17.670	16.300	17.370	13.754	1,501,675
2025-06-19	18.000	18.060	17.450	17.570	13.913	1,411,809
2025-06-18	17.870	17.970	17.660	17.970	14.229	927,921
2025-06-17	18.080	18.210	17.870	17.950	14.214	987,480
2025-06-16	17.970	18.200	17.880	18.080	14.317	1,414,569
2025-06-13	18.320	18.320	17.870	17.970	14.229	1,471,257
2025-06-12	18.240	18.370	18.160	18.310	14.499	1,175,217
2025-06-11	18.180	18.510	18.070	18.320	14.507	1,575,681
2025-06-10	18.180	18.430	17.980	18.120	14.348	1,905,840
2025-06-09	18.040	18.330	18.030	18.260	14.459	1,583,491
2025-06-06	17.900	18.140	17.760	18.060	14.301	1,528,497
2025-06-05	17.900	18.050	17.760	17.960	14.222	1,352,308
2025-06-04	17.870	18.150	17.700	17.950	14.214	1,261,425
2025-06-03	17.720	17.920	17.460	17.850	14.134	1,472,884
2025-05-30	18.020	18.180	17.620	17.730	14.039	1,913,505
2025-05-29	17.780	18.350	17.780	18.140	14.364	2,348,980
2025-05-28	17.720	18.100	17.720	17.860	14.142	1,514,899
2025-05-27	17.750	17.870	17.620	17.800	14.095	1,227,412
2025-05-26	17.740	17.900	17.620	17.820	14.111	1,099,656
2025-05-23	17.750	18.060	17.670	17.740	14.047	1,526,952
2025-05-22	17.940	18.170	17.650	17.650	13.976	1,429,456
2025-05-21	18.090	18.230	17.860	17.930	14.198	1,711,752
2025-05-20	17.890	18.180	17.650	18.180	14.396	1,725,817
2025-05-19	17.990	17.990	17.550	17.830	14.119	1,662,940
2025-05-16	17.530	18.000	17.480	17.860	14.142	2,177,166
2025-05-15	17.530	17.640	17.330	17.540	13.889	1,455,466
2025-05-14	17.720	17.980	17.510	17.530	13.881	1,456,492
2025-05-13	18.080	18.090	17.680	17.720	14.031	1,528,425
2025-05-12	17.800	18.040	17.680	17.820	14.111	1,481,558
2025-05-09	17.750	17.750	17.410	17.690	14.008	1,807,430
2025-05-08	17.550	17.860	17.500	17.750	14.055	1,278,840
2025-05-07	17.610	17.890	17.400	17.560	13.905	2,027,544
2025-05-06	17.080	17.490	17.080	17.490	13.849	2,241,288
2025-04-30	16.870	17.200	16.870	16.990	13.453	1,982,064
2025-04-29	16.900	17.160	16.580	16.870	13.358	2,357,049
2025-04-28	16.880	16.950	16.540	16.570	13.121	1,723,939
2025-04-25	17.010	17.140	16.920	17.010	13.469	1,144,041

← NewerPage 6 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.