Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	7.760	8.040	7.730	8.020	7.837	13,138,960
2024-04-25	7.800	8.010	7.460	7.830	7.651	23,197,127
2024-04-24	8.630	8.650	8.490	8.620	8.423	5,104,400
2024-04-23	8.570	8.720	8.510	8.640	8.443	4,493,672
2024-04-22	8.450	8.650	8.340	8.570	8.375	3,818,800
2024-04-19	8.520	8.630	8.420	8.480	8.287	4,307,299
2024-04-18	8.680	8.740	8.540	8.570	8.375	5,681,200
2024-04-17	8.310	8.700	8.310	8.700	8.502	6,665,263
2024-04-16	8.570	8.650	8.200	8.200	8.013	7,818,808
2024-04-15	8.840	8.970	8.500	8.650	8.453	7,137,743
2024-04-12	8.960	9.050	8.760	8.790	8.590	4,812,400
2024-04-11	8.940	9.090	8.890	8.970	8.765	3,588,500
2024-04-10	9.260	9.260	8.910	9.000	8.795	4,638,620
2024-04-09	8.910	9.250	8.910	9.240	9.029	6,071,562
2024-04-08	9.300	9.300	8.920	8.920	8.717	8,201,942
2024-04-03	9.410	9.460	9.250	9.300	9.088	5,618,372
2024-04-02	9.550	9.550	9.350	9.440	9.225	6,332,121
2024-04-01	9.400	9.580	9.400	9.570	9.352	5,901,900
2024-03-29	9.380	9.420	9.240	9.400	9.186	3,865,389
2024-03-28	9.190	9.470	9.180	9.410	9.195	6,934,601
2024-03-27	9.450	9.510	9.190	9.200	8.990	6,641,700
2024-03-26	9.510	9.580	9.270	9.430	9.215	7,449,469
2024-03-25	9.720	9.790	9.490	9.490	9.274	7,561,805
2024-03-22	9.960	10.040	9.720	9.750	9.528	10,402,995
2024-03-21	10.120	10.180	9.870	10.050	9.821	12,776,097
2024-03-20	10.020	10.260	10.020	10.160	9.928	10,980,762
2024-03-19	10.240	10.350	10.010	10.070	9.840	15,927,010
2024-03-18	9.950	10.280	9.810	10.240	10.006	20,090,556
2024-03-15	9.700	9.990	9.620	9.940	9.713	19,936,796
2024-03-14	9.510	10.150	9.510	9.760	9.537	27,762,379
2024-03-13	9.490	9.520	9.330	9.440	9.225	8,675,622
2024-03-12	9.370	9.490	9.300	9.470	9.254	9,973,162
2024-03-11	9.150	9.340	9.100	9.340	9.127	10,590,108
2024-03-08	9.130	9.230	8.990	9.180	8.971	8,235,600
2024-03-07	9.200	9.360	9.120	9.170	8.961	11,307,504
2024-03-06	9.010	9.240	8.990	9.160	8.951	9,691,444
2024-03-05	9.250	9.250	9.010	9.100	8.892	8,244,300
2024-03-04	9.190	9.350	9.100	9.290	9.078	12,811,654
2024-03-01	9.120	9.230	9.000	9.120	8.912	11,676,559
2024-02-29	8.820	9.110	8.750	9.080	8.873	12,032,660
2024-02-28	9.410	9.550	8.810	8.830	8.629	20,215,642
2024-02-27	9.180	9.410	9.120	9.410	9.195	11,033,312
2024-02-26	9.110	9.410	9.040	9.290	9.078	17,866,831
2024-02-23	8.670	8.860	8.580	8.860	8.658	9,517,749
2024-02-22	8.500	8.670	8.480	8.640	8.443	9,135,436
2024-02-21	8.410	8.790	8.320	8.550	8.355	11,963,967
2024-02-20	8.430	8.550	8.270	8.520	8.326	9,115,278
2024-02-19	8.620	8.680	8.340	8.490	8.296	13,586,950
2024-02-08	8.010	8.590	8.010	8.530	8.335	17,593,120
2024-02-07	7.970	8.270	7.840	8.070	7.886	12,648,167
2024-02-06	7.200	7.970	7.010	7.890	7.710	11,277,400
2024-02-05	7.680	7.680	6.910	7.210	7.046	11,818,277
2024-02-02	8.270	8.370	7.400	7.690	7.515	10,631,035
2024-02-01	8.100	8.360	7.980	8.250	8.062	6,539,985
2024-01-31	8.370	8.440	8.110	8.120	7.935	11,095,657
2024-01-30	9.000	9.080	8.610	8.640	8.443	13,964,585
2024-01-29	9.440	9.570	9.080	9.120	8.912	6,514,228
2024-01-26	9.490	9.520	9.270	9.300	9.088	4,208,200
2024-01-25	9.090	9.490	9.040	9.480	9.264	6,016,813
2024-01-24	9.040	9.110	8.720	9.090	8.883	4,262,223

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.