Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.680 | 9.000 | 8.590 | 8.960 | 8.960 | 22,130,194 |
| 2026-10-19 | 8.640 | 8.850 | 8.510 | 8.730 | 8.730 | 21,124,463 |
| 2026-10-16 | 9.050 | 9.220 | 8.570 | 8.680 | 8.680 | 32,203,107 |
| 2026-10-15 | 8.820 | 9.230 | 8.810 | 8.890 | 8.890 | 24,928,740 |
| 2026-10-14 | 9.250 | 9.350 | 9.000 | 9.010 | 9.010 | 18,097,512 |
| 2026-10-13 | 9.280 | 9.390 | 9.000 | 9.230 | 9.230 | 21,455,520 |
| 2026-10-12 | 9.570 | 9.610 | 9.290 | 9.330 | 9.330 | 21,428,324 |
| 2026-10-09 | 9.360 | 9.500 | 9.060 | 9.470 | 9.470 | 33,812,598 |
| 2026-10-08 | 9.910 | 9.980 | 9.340 | 9.390 | 9.390 | 37,104,605 |
| 2026-09-30 | 9.520 | 10.000 | 9.470 | 9.830 | 9.830 | 40,639,312 |
| 2026-09-29 | 9.590 | 9.750 | 9.400 | 9.500 | 9.500 | 30,697,188 |
| 2026-09-28 | 9.620 | 9.680 | 9.360 | 9.630 | 9.630 | 36,433,594 |
| 2026-09-24 | 9.690 | 9.900 | 9.540 | 9.590 | 9.590 | 48,815,723 |
| 2026-09-23 | 9.290 | 9.910 | 9.190 | 9.700 | 9.700 | 68,454,828 |
| 2026-09-22 | 9.140 | 9.460 | 9.050 | 9.260 | 9.260 | 47,296,727 |
| 2026-09-21 | 8.690 | 9.250 | 8.660 | 9.160 | 9.160 | 52,887,766 |
| 2026-09-18 | 8.230 | 8.760 | 8.220 | 8.620 | 8.620 | 38,232,387 |
| 2026-09-17 | 8.090 | 8.260 | 8.070 | 8.190 | 8.190 | 14,747,907 |
| 2026-09-16 | 8.010 | 8.130 | 7.990 | 8.110 | 8.110 | 8,528,865 |
| 2026-09-15 | 8.210 | 8.210 | 8.030 | 8.050 | 8.050 | 9,883,100 |
| 2026-09-14 | 7.950 | 8.240 | 7.940 | 8.150 | 8.150 | 15,416,587 |
| 2026-09-11 | 8.050 | 8.090 | 7.890 | 7.980 | 7.980 | 13,558,500 |
| 2026-09-10 | 8.210 | 8.220 | 8.090 | 8.120 | 8.120 | 12,278,910 |
| 2026-09-09 | 8.410 | 8.410 | 8.190 | 8.270 | 8.270 | 19,348,260 |
| 2026-09-08 | 8.380 | 8.500 | 8.340 | 8.450 | 8.450 | 13,651,202 |
| 2026-09-07 | 8.470 | 8.480 | 8.340 | 8.390 | 8.390 | 13,653,659 |
| 2026-09-04 | 8.460 | 8.620 | 8.410 | 8.450 | 8.450 | 23,215,678 |
| 2026-09-03 | 8.690 | 8.710 | 8.390 | 8.420 | 8.420 | 29,564,217 |
| 2026-09-02 | 8.860 | 8.880 | 8.640 | 8.660 | 8.660 | 22,566,990 |
| 2026-09-01 | 8.900 | 9.010 | 8.780 | 8.940 | 8.940 | 24,452,621 |
| 2026-08-31 | 8.880 | 8.960 | 8.810 | 8.920 | 8.920 | 23,389,439 |
| 2026-08-28 | 9.180 | 9.270 | 9.050 | 9.050 | 9.050 | 29,642,322 |
| 2026-08-27 | 9.130 | 9.260 | 9.030 | 9.180 | 9.180 | 35,399,863 |
| 2026-08-26 | 9.300 | 9.500 | 9.050 | 9.170 | 9.170 | 50,996,891 |
| 2026-08-25 | 9.000 | 9.300 | 8.720 | 9.300 | 9.300 | 70,272,180 |
| 2026-08-24 | 9.090 | 9.120 | 8.550 | 8.670 | 8.670 | 32,300,764 |
| 2026-08-21 | 9.190 | 9.250 | 8.880 | 9.000 | 9.000 | 36,945,305 |
| 2026-08-20 | 8.970 | 9.540 | 8.970 | 9.250 | 9.250 | 72,624,219 |
| 2026-08-19 | 8.890 | 8.940 | 8.520 | 8.550 | 8.550 | 22,085,713 |
| 2026-08-18 | 9.000 | 9.050 | 8.830 | 8.950 | 8.950 | 18,217,650 |
| 2026-08-17 | 9.100 | 9.100 | 8.780 | 9.020 | 9.020 | 24,923,123 |
| 2026-08-14 | 9.100 | 9.290 | 9.000 | 9.130 | 9.130 | 22,877,604 |
| 2026-08-13 | 9.070 | 9.330 | 8.950 | 9.140 | 9.140 | 31,752,836 |
| 2026-08-12 | 9.130 | 9.350 | 9.110 | 9.130 | 9.130 | 23,829,996 |
| 2026-08-11 | 9.100 | 9.390 | 9.010 | 9.150 | 9.150 | 35,327,852 |
| 2026-08-10 | 9.290 | 9.410 | 9.120 | 9.180 | 9.180 | 33,528,621 |
| 2026-08-07 | 8.970 | 9.200 | 8.860 | 9.200 | 9.200 | 39,397,633 |
| 2026-08-06 | 8.990 | 9.140 | 8.850 | 9.000 | 9.000 | 33,405,656 |
| 2026-08-05 | 9.020 | 9.280 | 8.920 | 8.980 | 8.980 | 38,929,801 |
| 2026-08-04 | 8.560 | 9.350 | 8.430 | 9.150 | 9.150 | 68,158,406 |
| 2026-08-03 | 8.370 | 8.520 | 8.330 | 8.520 | 8.520 | 26,196,031 |
| 2026-07-31 | 8.200 | 8.480 | 8.160 | 8.430 | 8.430 | 29,315,488 |
| 2026-07-30 | 8.190 | 8.330 | 8.120 | 8.220 | 8.220 | 28,889,424 |
| 2026-07-29 | 7.980 | 8.320 | 7.980 | 8.260 | 8.260 | 31,463,576 |
| 2026-07-28 | 8.180 | 8.280 | 7.950 | 7.980 | 7.980 | 29,743,771 |
| 2026-07-27 | 8.190 | 8.360 | 8.160 | 8.270 | 8.270 | 38,150,613 |
| 2026-07-24 | 7.790 | 8.800 | 7.760 | 8.300 | 8.300 | 53,533,531 |
| 2026-07-23 | 7.560 | 7.940 | 7.500 | 7.880 | 7.880 | 21,554,172 |
| 2026-07-22 | 7.790 | 7.900 | 7.580 | 7.620 | 7.620 | 20,102,072 |
| 2026-07-21 | 7.940 | 7.960 | 7.560 | 7.830 | 7.830 | 23,577,965 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0700 CNY |
| 2024-07-18 | 0.1000 CNY |
| 2023-07-11 | 0.1000 CNY |
| 2022-05-24 | 0.1200 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-06-12 | 0.0350 CNY |
| 2019-05-31 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.