Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.880 | 7.010 | 6.820 | 6.950 | 6.889 | 2,121,261 |
| 2024-07-24 | 7.020 | 7.070 | 6.830 | 6.860 | 6.799 | 3,613,029 |
| 2024-07-23 | 7.180 | 7.180 | 7.010 | 7.020 | 6.958 | 2,377,018 |
| 2024-07-22 | 7.160 | 7.220 | 7.090 | 7.180 | 7.117 | 2,859,000 |
| 2024-07-19 | 7.100 | 7.220 | 7.080 | 7.160 | 7.097 | 2,768,193 |
| 2024-07-18 | 7.000 | 7.140 | 6.880 | 7.130 | 7.067 | 3,801,093 |
| 2024-07-17 | 7.070 | 7.140 | 7.070 | 7.100 | 6.938 | 2,824,661 |
| 2024-07-16 | 7.060 | 7.110 | 7.020 | 7.090 | 6.928 | 1,783,000 |
| 2024-07-15 | 7.220 | 7.220 | 7.040 | 7.090 | 6.928 | 2,901,200 |
| 2024-07-12 | 7.260 | 7.300 | 7.200 | 7.220 | 7.055 | 2,834,800 |
| 2024-07-11 | 7.140 | 7.300 | 7.140 | 7.260 | 7.094 | 4,338,600 |
| 2024-07-10 | 7.160 | 7.230 | 6.990 | 7.010 | 6.850 | 3,730,600 |
| 2024-07-09 | 7.010 | 7.200 | 6.900 | 7.170 | 7.007 | 5,375,350 |
| 2024-07-08 | 7.230 | 7.230 | 7.000 | 7.010 | 6.850 | 2,971,200 |
| 2024-07-05 | 7.100 | 7.260 | 7.020 | 7.230 | 7.065 | 2,973,800 |
| 2024-07-04 | 7.320 | 7.360 | 7.030 | 7.110 | 6.948 | 6,136,052 |
| 2024-07-03 | 7.450 | 7.450 | 7.300 | 7.320 | 7.153 | 3,131,400 |
| 2024-07-02 | 7.430 | 7.500 | 7.350 | 7.440 | 7.270 | 4,465,815 |
| 2024-07-01 | 7.440 | 7.490 | 7.290 | 7.420 | 7.251 | 2,853,532 |
| 2024-06-28 | 7.440 | 7.580 | 7.400 | 7.440 | 7.270 | 2,439,634 |
| 2024-06-27 | 7.580 | 7.640 | 7.440 | 7.440 | 7.270 | 2,868,300 |
| 2024-06-26 | 7.320 | 7.630 | 7.290 | 7.620 | 7.446 | 3,709,914 |
| 2024-06-25 | 7.300 | 7.410 | 7.260 | 7.330 | 7.163 | 2,597,599 |
| 2024-06-24 | 7.650 | 7.680 | 7.290 | 7.300 | 7.134 | 5,427,739 |
| 2024-06-21 | 7.700 | 7.790 | 7.620 | 7.700 | 7.524 | 2,484,700 |
| 2024-06-20 | 7.870 | 7.980 | 7.710 | 7.730 | 7.554 | 4,075,200 |
| 2024-06-19 | 8.050 | 8.170 | 7.890 | 7.940 | 7.759 | 5,519,382 |
| 2024-06-18 | 7.950 | 8.070 | 7.890 | 8.050 | 7.866 | 6,186,854 |
| 2024-06-17 | 7.580 | 8.530 | 7.490 | 8.030 | 7.847 | 12,834,891 |
| 2024-06-14 | 7.690 | 7.700 | 7.570 | 7.580 | 7.407 | 4,479,817 |
| 2024-06-13 | 7.860 | 7.860 | 7.640 | 7.700 | 7.524 | 3,719,160 |
| 2024-06-12 | 7.760 | 7.890 | 7.720 | 7.810 | 7.632 | 3,664,240 |
| 2024-06-11 | 7.770 | 7.830 | 7.610 | 7.770 | 7.593 | 3,475,114 |
| 2024-06-07 | 7.760 | 7.870 | 7.690 | 7.730 | 7.554 | 4,426,900 |
| 2024-06-06 | 8.080 | 8.120 | 7.650 | 7.710 | 7.534 | 7,298,906 |
| 2024-06-05 | 8.070 | 8.150 | 7.960 | 8.080 | 7.896 | 5,800,647 |
| 2024-06-04 | 7.840 | 8.150 | 7.760 | 8.080 | 7.896 | 9,146,784 |
| 2024-06-03 | 7.960 | 8.000 | 7.720 | 7.870 | 7.691 | 6,307,374 |
| 2024-05-31 | 7.820 | 7.970 | 7.820 | 7.940 | 7.759 | 4,267,300 |
| 2024-05-30 | 7.840 | 7.900 | 7.750 | 7.800 | 7.622 | 3,176,800 |
| 2024-05-29 | 7.800 | 7.920 | 7.790 | 7.850 | 7.671 | 2,931,900 |
| 2024-05-28 | 7.900 | 7.930 | 7.800 | 7.810 | 7.632 | 3,956,000 |
| 2024-05-27 | 7.950 | 7.990 | 7.760 | 7.940 | 7.759 | 4,302,000 |
| 2024-05-24 | 8.030 | 8.080 | 7.930 | 7.930 | 7.749 | 4,234,200 |
| 2024-05-23 | 8.160 | 8.160 | 7.950 | 7.970 | 7.788 | 5,526,200 |
| 2024-05-22 | 8.080 | 8.180 | 8.040 | 8.140 | 7.954 | 5,020,774 |
| 2024-05-21 | 8.300 | 8.330 | 8.030 | 8.080 | 7.896 | 7,907,074 |
| 2024-05-20 | 8.330 | 8.460 | 8.290 | 8.320 | 8.130 | 7,463,962 |
| 2024-05-17 | 8.270 | 8.370 | 8.200 | 8.370 | 8.179 | 7,308,123 |
| 2024-05-16 | 8.310 | 8.360 | 8.220 | 8.280 | 8.091 | 6,978,818 |
| 2024-05-15 | 8.500 | 8.590 | 8.270 | 8.310 | 8.121 | 10,078,062 |
| 2024-05-14 | 8.770 | 8.920 | 8.540 | 8.590 | 8.394 | 13,031,593 |
| 2024-05-13 | 8.950 | 9.210 | 8.720 | 8.770 | 8.570 | 19,780,219 |
| 2024-05-10 | 9.370 | 9.730 | 9.180 | 9.200 | 8.990 | 26,346,019 |
| 2024-05-09 | 9.350 | 9.500 | 9.170 | 9.370 | 9.156 | 26,991,182 |
| 2024-05-08 | 8.850 | 9.680 | 8.850 | 9.490 | 9.274 | 37,219,091 |
| 2024-05-07 | 9.050 | 9.240 | 8.740 | 8.910 | 8.707 | 25,857,885 |
| 2024-05-06 | 8.520 | 8.930 | 8.440 | 8.630 | 8.433 | 13,687,872 |
| 2024-04-30 | 8.340 | 8.560 | 8.190 | 8.450 | 8.257 | 11,699,800 |
| 2024-04-29 | 8.000 | 8.340 | 7.970 | 8.340 | 8.150 | 9,356,920 |
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.