Changshu Tongrun Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.070	17.250	16.810	17.010	13.469	2,633,924
2025-04-23	16.660	17.250	16.660	17.070	13.517	2,215,908
2025-04-22	16.400	16.760	16.110	16.690	13.216	2,082,984
2025-04-21	16.100	16.400	15.800	16.300	12.907	2,184,020
2025-04-18	15.820	16.250	15.720	16.100	12.749	2,662,105
2025-04-17	15.190	15.880	15.160	15.820	12.527	2,420,361
2025-04-16	15.580	15.670	14.940	15.190	12.028	1,785,729
2025-04-15	15.650	15.690	15.410	15.660	12.400	1,421,817
2025-04-14	15.470	15.650	15.310	15.530	12.297	1,722,408
2025-04-11	14.980	15.450	14.950	15.230	12.060	2,183,515
2025-04-10	14.890	15.430	14.870	15.030	11.901	3,086,740
2025-04-09	13.680	14.570	12.960	14.500	11.482	4,167,244
2025-04-08	15.030	15.690	14.230	14.240	11.276	4,789,387
2025-04-07	15.850	16.410	15.810	15.810	12.519	1,403,640
2025-04-03	18.030	18.280	17.420	17.570	13.913	2,592,264
2025-04-02	18.300	18.630	18.150	18.250	14.451	1,834,270
2025-04-01	18.240	18.490	18.180	18.280	14.475	1,385,875
2025-03-31	18.160	18.340	17.740	18.230	14.435	1,716,667
2025-03-28	18.650	18.730	18.280	18.320	14.507	1,539,820
2025-03-27	18.830	18.830	18.250	18.580	14.712	1,243,022
2025-03-26	18.370	18.860	18.350	18.750	14.847	2,097,153
2025-03-25	18.290	18.560	18.000	18.360	14.538	2,322,974
2025-03-24	19.200	19.200	17.850	18.330	14.514	4,886,995
2025-03-21	19.910	19.910	19.060	19.110	15.132	3,460,324
2025-03-20	19.530	20.040	19.410	19.940	15.789	4,285,104
2025-03-19	19.780	19.910	19.420	19.560	15.488	2,457,907
2025-03-18	19.660	19.870	19.560	19.850	15.718	3,061,672
2025-03-17	19.710	19.750	19.310	19.630	15.544	1,961,799
2025-03-14	19.300	19.640	19.240	19.600	15.520	2,458,062
2025-03-13	19.650	19.880	19.240	19.350	15.322	3,351,399
2025-03-12	19.820	19.950	19.660	19.880	15.742	3,528,483
2025-03-11	20.100	20.100	19.510	19.820	15.694	5,213,971
2025-03-10	19.810	20.460	19.400	20.250	16.035	9,597,327
2025-03-07	18.800	19.690	18.680	19.690	15.591	7,830,236
2025-03-06	19.110	19.280	18.770	18.840	14.918	4,134,902
2025-03-05	18.890	19.250	18.760	19.080	15.108	2,993,416
2025-03-04	18.950	19.210	18.800	18.890	14.958	3,052,344
2025-03-03	18.440	19.290	18.210	18.930	14.990	4,836,472
2025-02-28	18.800	18.870	18.210	18.270	14.467	2,644,041
2025-02-27	19.250	19.250	18.580	18.910	14.974	3,256,017
2025-02-26	18.940	19.270	18.800	19.200	15.203	4,245,184
2025-02-25	18.900	19.350	18.700	18.920	14.982	3,544,110
2025-02-24	19.580	19.580	18.730	19.060	15.092	4,498,708
2025-02-21	19.500	19.950	19.290	19.590	15.512	6,677,204
2025-02-20	18.970	20.860	18.530	20.000	15.837	8,158,993
2025-02-19	18.390	19.660	17.990	19.170	15.180	9,934,797
2025-02-18	18.550	20.210	18.500	18.970	15.021	15,067,692
2025-02-17	17.280	18.400	17.270	18.400	14.570	6,549,690
2025-02-14	17.220	17.340	17.050	17.280	13.683	1,651,060
2025-02-13	17.570	17.660	17.230	17.280	13.683	1,896,816
2025-02-12	17.620	17.660	17.410	17.580	13.921	1,617,643
2025-02-11	17.700	17.730	17.450	17.620	13.952	1,150,723
2025-02-10	17.580	17.690	17.350	17.600	13.936	1,857,033
2025-02-07	17.600	17.790	17.380	17.520	13.873	2,740,216
2025-02-06	17.100	17.590	17.080	17.590	13.928	1,512,403
2025-02-05	17.480	17.620	17.100	17.160	13.588	1,868,030
2025-01-27	17.790	17.910	17.410	17.520	13.873	1,864,315
2025-01-24	17.300	18.340	17.280	17.590	13.928	2,692,353
2025-01-23	17.550	17.850	17.380	17.400	13.778	1,313,792
2025-01-22	17.570	17.690	17.400	17.480	13.841	1,078,080

← NewerPage 7 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.