Changshu Tongrun Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17.120 | 17.550 | 16.910 | 17.500 | 13.809 | 4,054,178 |
| 2024-10-25 | 17.250 | 17.250 | 16.890 | 17.120 | 13.509 | 5,201,953 |
| 2024-10-24 | 16.320 | 17.620 | 16.250 | 17.310 | 13.659 | 6,913,414 |
| 2024-10-23 | 16.280 | 16.950 | 16.040 | 16.310 | 12.870 | 6,039,106 |
| 2024-10-22 | 15.450 | 16.460 | 15.230 | 16.450 | 12.980 | 7,264,034 |
| 2024-10-21 | 15.180 | 15.530 | 14.880 | 15.470 | 12.207 | 5,207,653 |
| 2024-10-18 | 14.710 | 15.260 | 14.620 | 15.040 | 11.868 | 3,798,604 |
| 2024-10-17 | 15.010 | 15.240 | 14.690 | 14.730 | 11.623 | 2,972,625 |
| 2024-10-16 | 14.610 | 15.060 | 14.600 | 14.950 | 11.797 | 2,307,843 |
| 2024-10-15 | 15.500 | 15.500 | 14.860 | 14.880 | 11.741 | 3,865,263 |
| 2024-10-14 | 15.200 | 15.280 | 14.940 | 15.280 | 12.057 | 2,955,006 |
| 2024-10-11 | 15.670 | 15.670 | 14.910 | 15.030 | 11.860 | 2,741,949 |
| 2024-10-10 | 15.900 | 16.110 | 15.400 | 15.660 | 12.357 | 3,164,553 |
| 2024-10-09 | 16.800 | 16.820 | 15.610 | 15.610 | 12.317 | 4,541,562 |
| 2024-10-08 | 18.040 | 18.040 | 16.380 | 17.160 | 13.540 | 6,745,543 |
| 2024-09-30 | 15.910 | 16.600 | 15.150 | 16.400 | 12.941 | 6,894,738 |
| 2024-09-27 | 14.700 | 15.130 | 14.500 | 15.130 | 11.939 | 2,603,098 |
| 2024-09-26 | 14.040 | 14.530 | 14.010 | 14.500 | 11.442 | 2,932,754 |
| 2024-09-25 | 14.100 | 14.270 | 13.990 | 14.110 | 11.134 | 2,757,290 |
| 2024-09-24 | 13.500 | 13.880 | 13.350 | 13.870 | 10.944 | 2,207,184 |
| 2024-09-23 | 13.340 | 13.750 | 13.140 | 13.480 | 10.637 | 2,475,236 |
| 2024-09-20 | 13.450 | 13.500 | 13.170 | 13.460 | 10.621 | 943,968 |
| 2024-09-19 | 13.250 | 13.520 | 13.090 | 13.450 | 10.613 | 1,634,515 |
| 2024-09-18 | 13.110 | 13.140 | 12.660 | 13.140 | 10.368 | 1,697,218 |
| 2024-09-13 | 13.600 | 13.600 | 13.050 | 13.120 | 10.353 | 1,408,892 |
| 2024-09-12 | 13.660 | 13.660 | 13.370 | 13.430 | 10.597 | 1,200,072 |
| 2024-09-11 | 13.500 | 13.590 | 13.410 | 13.570 | 10.708 | 1,244,012 |
| 2024-09-10 | 13.330 | 13.560 | 13.270 | 13.500 | 10.652 | 2,060,157 |
| 2024-09-09 | 13.360 | 13.480 | 13.180 | 13.250 | 10.455 | 1,821,150 |
| 2024-09-06 | 14.030 | 14.030 | 13.350 | 13.640 | 10.763 | 1,860,111 |
| 2024-09-05 | 13.540 | 13.820 | 13.480 | 13.730 | 10.834 | 2,092,248 |
| 2024-09-04 | 13.170 | 13.590 | 13.060 | 13.410 | 10.581 | 1,741,314 |
| 2024-09-03 | 12.970 | 13.310 | 12.800 | 13.280 | 10.479 | 2,247,781 |
| 2024-09-02 | 13.630 | 13.630 | 12.930 | 12.970 | 10.234 | 2,907,744 |
| 2024-08-30 | 13.190 | 13.890 | 13.180 | 13.640 | 10.763 | 2,115,787 |
| 2024-08-29 | 12.830 | 13.380 | 12.650 | 13.290 | 10.487 | 2,701,500 |
| 2024-08-28 | 12.830 | 13.010 | 12.550 | 12.870 | 10.155 | 3,650,080 |
| 2024-08-27 | 13.740 | 13.740 | 12.650 | 12.790 | 10.092 | 3,972,886 |
| 2024-08-26 | 13.530 | 13.970 | 13.530 | 13.740 | 10.842 | 1,528,672 |
| 2024-08-23 | 13.600 | 13.850 | 13.420 | 13.630 | 10.755 | 1,116,973 |
| 2024-08-22 | 14.070 | 14.090 | 13.710 | 13.720 | 10.826 | 786,139 |
| 2024-08-21 | 13.950 | 14.090 | 13.800 | 14.030 | 11.071 | 881,150 |
| 2024-08-20 | 14.310 | 14.310 | 13.840 | 13.960 | 11.015 | 1,168,022 |
| 2024-08-19 | 14.470 | 14.610 | 14.290 | 14.320 | 11.299 | 1,019,054 |
| 2024-08-16 | 14.540 | 14.620 | 14.410 | 14.470 | 11.418 | 817,362 |
| 2024-08-15 | 14.460 | 14.670 | 14.360 | 14.530 | 11.465 | 859,515 |
| 2024-08-14 | 14.650 | 14.720 | 14.470 | 14.530 | 11.465 | 685,344 |
| 2024-08-13 | 14.450 | 14.650 | 14.380 | 14.650 | 11.560 | 734,775 |
| 2024-08-12 | 14.440 | 14.630 | 14.420 | 14.530 | 11.465 | 739,935 |
| 2024-08-09 | 14.710 | 14.900 | 14.510 | 14.510 | 11.449 | 1,025,791 |
| 2024-08-08 | 14.900 | 14.920 | 14.510 | 14.680 | 11.584 | 1,352,271 |
| 2024-08-07 | 15.680 | 15.680 | 14.620 | 14.920 | 11.773 | 2,416,102 |
| 2024-08-06 | 14.600 | 14.880 | 14.360 | 14.820 | 11.694 | 1,895,794 |
| 2024-08-05 | 15.290 | 15.290 | 14.420 | 14.420 | 11.378 | 1,986,381 |
| 2024-08-02 | 15.400 | 15.400 | 15.060 | 15.120 | 11.931 | 1,678,647 |
| 2024-08-01 | 15.360 | 15.420 | 14.970 | 15.240 | 12.025 | 1,855,130 |
| 2024-07-31 | 14.650 | 15.410 | 14.400 | 15.230 | 12.018 | 2,241,331 |
| 2024-07-30 | 14.650 | 14.670 | 14.350 | 14.520 | 11.457 | 1,274,234 |
| 2024-07-29 | 14.990 | 15.080 | 14.340 | 14.580 | 11.505 | 2,409,298 |
| 2024-07-26 | 14.500 | 14.990 | 14.480 | 14.990 | 11.828 | 1,461,051 |
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.