Changshu Tongrun Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.560 | 17.900 | 17.400 | 17.570 | 13.913 | 1,792,924 |
| 2025-01-20 | 17.290 | 17.580 | 17.220 | 17.490 | 13.849 | 1,790,342 |
| 2025-01-17 | 17.060 | 17.310 | 16.900 | 17.200 | 13.620 | 1,269,722 |
| 2025-01-16 | 17.090 | 17.210 | 16.800 | 17.030 | 13.485 | 1,321,106 |
| 2025-01-15 | 17.100 | 17.140 | 16.910 | 17.070 | 13.517 | 1,054,202 |
| 2025-01-14 | 16.460 | 17.080 | 16.460 | 17.080 | 13.525 | 1,611,096 |
| 2025-01-13 | 16.300 | 16.680 | 16.140 | 16.500 | 13.065 | 1,074,840 |
| 2025-01-10 | 16.660 | 16.850 | 16.410 | 16.410 | 12.994 | 1,350,600 |
| 2025-01-09 | 16.650 | 16.820 | 16.530 | 16.660 | 13.192 | 1,060,041 |
| 2025-01-08 | 16.780 | 16.820 | 16.160 | 16.650 | 13.184 | 1,417,584 |
| 2025-01-07 | 16.490 | 16.870 | 16.460 | 16.870 | 13.358 | 1,600,008 |
| 2025-01-06 | 16.320 | 16.750 | 16.100 | 16.460 | 13.034 | 1,838,487 |
| 2025-01-03 | 16.730 | 16.900 | 16.320 | 16.370 | 12.962 | 2,388,120 |
| 2025-01-02 | 16.900 | 17.180 | 16.560 | 16.680 | 13.208 | 1,908,163 |
| 2024-12-31 | 17.340 | 17.350 | 16.840 | 16.910 | 13.390 | 1,897,209 |
| 2024-12-30 | 17.570 | 17.570 | 17.010 | 17.260 | 13.667 | 2,291,131 |
| 2024-12-27 | 17.420 | 17.690 | 17.400 | 17.500 | 13.857 | 1,162,449 |
| 2024-12-26 | 17.200 | 17.610 | 17.190 | 17.420 | 13.794 | 1,686,168 |
| 2024-12-25 | 17.670 | 17.670 | 17.020 | 17.200 | 13.620 | 1,745,544 |
| 2024-12-24 | 17.490 | 17.790 | 17.240 | 17.720 | 14.031 | 2,027,564 |
| 2024-12-23 | 18.080 | 18.240 | 17.140 | 17.230 | 13.643 | 2,178,208 |
| 2024-12-20 | 17.770 | 18.380 | 17.670 | 18.090 | 14.324 | 2,111,630 |
| 2024-12-19 | 17.410 | 17.770 | 17.340 | 17.700 | 14.016 | 1,816,036 |
| 2024-12-18 | 17.420 | 17.730 | 17.080 | 17.510 | 13.865 | 2,184,444 |
| 2024-12-17 | 18.540 | 18.540 | 17.380 | 17.420 | 13.794 | 3,412,296 |
| 2024-12-16 | 18.770 | 18.970 | 18.380 | 18.580 | 14.712 | 2,278,358 |
| 2024-12-13 | 19.070 | 19.080 | 18.580 | 18.580 | 14.712 | 2,007,038 |
| 2024-12-12 | 18.940 | 19.270 | 18.910 | 19.070 | 15.100 | 3,004,142 |
| 2024-12-11 | 19.030 | 19.180 | 18.800 | 18.970 | 15.021 | 2,019,753 |
| 2024-12-10 | 18.890 | 19.250 | 18.630 | 19.040 | 15.077 | 4,741,336 |
| 2024-12-09 | 18.640 | 18.830 | 18.320 | 18.480 | 14.633 | 2,264,666 |
| 2024-12-06 | 18.460 | 18.750 | 18.250 | 18.620 | 14.744 | 2,709,856 |
| 2024-12-05 | 18.360 | 18.530 | 18.190 | 18.460 | 14.617 | 2,408,376 |
| 2024-12-04 | 18.650 | 18.650 | 18.210 | 18.330 | 14.514 | 1,945,248 |
| 2024-12-03 | 18.640 | 18.800 | 18.420 | 18.630 | 14.752 | 2,542,056 |
| 2024-12-02 | 18.740 | 19.100 | 18.450 | 18.660 | 14.776 | 3,679,564 |
| 2024-11-29 | 18.170 | 19.100 | 17.900 | 18.760 | 14.855 | 5,956,773 |
| 2024-11-28 | 17.600 | 18.550 | 17.410 | 18.060 | 14.301 | 5,478,813 |
| 2024-11-27 | 17.340 | 17.590 | 16.930 | 17.590 | 13.928 | 2,328,033 |
| 2024-11-26 | 17.910 | 18.000 | 17.240 | 17.330 | 13.723 | 3,680,860 |
| 2024-11-25 | 18.030 | 18.270 | 17.620 | 17.930 | 14.198 | 3,974,764 |
| 2024-11-22 | 18.160 | 18.990 | 17.800 | 18.130 | 14.356 | 5,013,870 |
| 2024-11-21 | 18.290 | 18.390 | 17.920 | 18.170 | 14.388 | 2,160,722 |
| 2024-11-20 | 18.190 | 18.340 | 17.900 | 18.300 | 14.491 | 3,482,247 |
| 2024-11-19 | 17.870 | 18.260 | 17.720 | 18.260 | 14.459 | 2,842,096 |
| 2024-11-18 | 18.300 | 18.590 | 17.730 | 17.870 | 14.150 | 3,728,155 |
| 2024-11-15 | 18.800 | 19.000 | 18.120 | 18.190 | 14.404 | 3,707,941 |
| 2024-11-14 | 19.210 | 19.350 | 18.780 | 18.800 | 14.887 | 2,491,862 |
| 2024-11-13 | 19.770 | 19.900 | 18.650 | 19.310 | 15.290 | 4,814,551 |
| 2024-11-12 | 20.690 | 20.880 | 19.710 | 19.900 | 15.758 | 4,783,867 |
| 2024-11-11 | 20.320 | 20.850 | 20.210 | 20.680 | 16.375 | 4,403,140 |
| 2024-11-08 | 20.850 | 21.080 | 20.160 | 20.560 | 16.280 | 5,402,492 |
| 2024-11-07 | 21.000 | 21.370 | 20.400 | 21.000 | 16.629 | 6,280,669 |
| 2024-11-06 | 21.490 | 22.500 | 20.810 | 21.430 | 16.969 | 10,902,376 |
| 2024-11-05 | 20.530 | 21.920 | 20.000 | 21.910 | 17.349 | 16,202,018 |
| 2024-11-04 | 18.090 | 20.000 | 17.770 | 20.000 | 15.781 | 8,601,204 |
| 2024-11-01 | 18.810 | 19.170 | 17.750 | 18.180 | 14.345 | 10,550,977 |
| 2024-10-31 | 16.720 | 17.910 | 16.720 | 17.910 | 14.132 | 5,267,228 |
| 2024-10-30 | 16.420 | 16.580 | 16.040 | 16.280 | 12.846 | 2,672,352 |
| 2024-10-29 | 17.660 | 17.810 | 16.490 | 16.500 | 13.020 | 5,085,148 |
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.