Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.040	9.110	8.720	9.090	8.883	4,262,223
2024-01-23	8.900	9.030	8.740	8.960	8.756	4,160,146
2024-01-22	9.580	9.580	8.820	8.900	8.697	6,428,631
2024-01-19	9.590	9.720	9.570	9.580	9.362	2,813,400
2024-01-18	9.740	9.740	9.320	9.610	9.391	5,290,862
2024-01-17	10.000	10.020	9.730	9.740	9.518	3,357,828
2024-01-16	10.180	10.180	9.900	10.020	9.791	3,454,272
2024-01-15	10.150	10.220	10.030	10.120	9.889	2,220,026
2024-01-12	10.180	10.270	10.130	10.160	9.928	3,349,548
2024-01-11	10.000	10.260	9.970	10.220	9.987	4,471,624
2024-01-10	10.090	10.170	9.910	9.980	9.752	4,752,127
2024-01-09	10.030	10.240	9.940	10.060	9.831	4,051,000
2024-01-08	10.350	10.390	10.000	10.000	9.772	6,358,600
2024-01-05	10.580	10.640	10.320	10.360	10.124	3,678,445
2024-01-04	10.660	10.660	10.510	10.570	10.329	3,167,200
2024-01-03	10.640	10.780	10.540	10.630	10.388	4,659,928
2024-01-02	10.800	10.800	10.650	10.690	10.446	5,072,395
2023-12-29	10.660	10.820	10.620	10.700	10.456	6,757,381
2023-12-28	10.430	10.730	10.320	10.660	10.417	5,454,111
2023-12-27	10.380	10.430	10.270	10.420	10.182	2,544,759
2023-12-26	10.530	10.530	10.290	10.330	10.094	2,833,730
2023-12-25	10.500	10.500	10.350	10.460	10.221	3,067,560
2023-12-22	10.650	10.650	10.380	10.410	10.173	3,908,056
2023-12-21	10.560	10.680	10.380	10.640	10.397	3,683,526
2023-12-20	10.670	10.810	10.550	10.550	10.309	3,090,766
2023-12-19	10.670	10.700	10.540	10.670	10.427	2,972,260
2023-12-18	10.740	10.830	10.630	10.650	10.407	2,754,200
2023-12-15	10.920	10.990	10.720	10.750	10.505	3,762,900
2023-12-14	10.980	11.180	10.890	10.900	10.651	3,385,870
2023-12-13	10.920	11.110	10.850	10.980	10.730	5,150,957
2023-12-12	11.020	11.080	10.890	10.940	10.691	4,255,358
2023-12-11	10.960	11.080	10.760	11.070	10.818	5,950,870
2023-12-08	11.070	11.170	10.980	11.010	10.759	5,060,077
2023-12-07	11.110	11.170	11.010	11.100	10.847	4,253,900
2023-12-06	11.120	11.240	10.990	11.110	10.857	4,047,266
2023-12-05	11.280	11.400	11.110	11.110	10.857	3,796,400
2023-12-04	11.540	11.540	11.300	11.300	11.042	4,897,858
2023-12-01	11.660	11.680	11.410	11.510	11.248	6,092,735
2023-11-30	11.740	11.800	11.610	11.650	11.384	4,193,074
2023-11-29	11.880	11.920	11.660	11.730	11.462	5,762,092
2023-11-28	11.720	11.930	11.580	11.880	11.609	7,761,200
2023-11-27	11.880	11.940	11.660	11.760	11.492	4,637,027
2023-11-24	11.950	11.970	11.800	11.870	11.599	3,923,304
2023-11-23	11.830	11.950	11.810	11.940	11.668	3,229,946
2023-11-22	11.990	12.030	11.810	11.830	11.560	4,479,051
2023-11-21	11.970	12.160	11.890	11.990	11.717	6,244,241
2023-11-20	11.760	11.970	11.760	11.940	11.668	4,259,817
2023-11-17	11.690	11.780	11.630	11.760	11.492	3,733,475
2023-11-16	11.820	11.870	11.670	11.690	11.423	4,082,000
2023-11-15	11.910	11.960	11.820	11.880	11.609	4,404,547
2023-11-14	11.710	11.850	11.660	11.780	11.511	3,877,130
2023-11-13	11.720	11.830	11.630	11.710	11.443	4,696,388
2023-11-10	11.760	11.830	11.560	11.710	11.443	3,654,800
2023-11-09	11.770	11.950	11.650	11.730	11.462	4,964,742
2023-11-08	11.610	11.920	11.520	11.840	11.570	7,549,055
2023-11-07	11.660	11.670	11.520	11.530	11.267	5,397,951
2023-11-06	11.370	11.710	11.350	11.670	11.404	6,880,632
2023-11-03	11.020	11.380	11.020	11.310	11.052	6,220,367
2023-11-02	11.140	11.280	11.000	11.040	10.788	4,801,600
2023-11-01	11.260	11.350	11.060	11.160	10.905	6,590,416

← NewerPage 12 of 21 · 1,213 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.