Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.790	11.370	10.710	11.310	11.052	13,856,693
2023-10-27	10.920	11.010	10.450	10.860	10.612	17,497,699
2023-10-26	11.270	11.430	11.150	11.390	11.130	3,590,203
2023-10-25	11.410	11.450	11.230	11.280	11.023	4,134,400
2023-10-24	11.190	11.400	11.110	11.310	11.052	4,680,504
2023-10-23	11.500	11.500	11.000	11.110	10.857	5,129,528
2023-10-20	11.770	11.810	11.490	11.520	11.257	3,997,300
2023-10-19	11.940	12.020	11.730	11.740	11.472	3,259,467
2023-10-18	12.380	12.390	11.940	11.950	11.677	5,136,300
2023-10-17	12.400	12.450	12.210	12.390	12.107	3,917,600
2023-10-16	12.700	12.850	12.320	12.400	12.117	6,180,200
2023-10-13	12.640	12.760	12.550	12.700	12.410	5,579,400
2023-10-12	12.590	12.730	12.530	12.630	12.342	4,338,344
2023-10-11	12.400	12.740	12.390	12.530	12.244	7,397,452
2023-10-10	12.580	12.620	12.340	12.360	12.078	3,962,551
2023-10-09	12.500	12.640	12.360	12.630	12.342	3,850,536
2023-09-28	12.900	12.900	12.550	12.590	12.303	5,134,280
2023-09-27	12.450	12.730	12.350	12.690	12.401	5,496,573
2023-09-26	12.480	12.490	12.360	12.390	12.107	2,797,752
2023-09-25	12.570	12.570	12.380	12.480	12.195	4,045,635
2023-09-22	12.200	12.560	12.090	12.520	12.234	4,395,500
2023-09-21	12.280	12.330	12.150	12.180	11.902	3,730,000
2023-09-20	12.480	12.570	12.310	12.310	12.029	4,283,023
2023-09-19	12.600	12.720	12.450	12.490	12.205	3,500,378
2023-09-18	12.500	12.670	12.420	12.600	12.313	4,564,890
2023-09-15	12.330	12.680	12.300	12.550	12.264	5,030,600
2023-09-14	12.230	12.360	12.200	12.310	12.029	2,363,797
2023-09-13	12.580	12.580	12.190	12.270	11.990	3,415,200
2023-09-12	12.560	12.630	12.450	12.550	12.264	3,106,624
2023-09-11	12.160	12.570	12.100	12.530	12.244	5,276,815
2023-09-08	12.100	12.310	12.080	12.160	11.883	2,364,715
2023-09-07	12.410	12.470	12.140	12.150	11.873	3,548,782
2023-09-06	12.390	12.480	12.320	12.460	12.176	2,808,412
2023-09-05	12.500	12.550	12.410	12.450	12.166	3,391,711
2023-09-04	12.430	12.510	12.290	12.490	12.205	3,926,235
2023-09-01	12.470	12.560	12.280	12.340	12.059	4,021,752
2023-08-31	12.360	12.470	12.230	12.460	12.176	3,795,010
2023-08-30	12.340	12.560	12.270	12.420	12.137	5,561,927
2023-08-29	11.850	12.420	11.820	12.350	12.068	9,709,431
2023-08-28	12.880	12.880	11.780	11.870	11.599	12,327,900
2023-08-25	11.980	12.220	11.850	11.920	11.648	5,570,194
2023-08-24	11.680	12.180	11.620	11.990	11.717	10,774,312
2023-08-23	12.950	13.020	12.110	12.110	11.834	11,790,016
2023-08-22	13.350	13.390	12.940	13.160	12.860	4,701,992
2023-08-21	13.420	13.530	13.230	13.240	12.938	2,898,500
2023-08-18	13.550	13.690	13.510	13.530	13.221	3,171,285
2023-08-17	13.490	13.600	13.300	13.590	13.280	3,094,417
2023-08-16	13.440	13.740	13.300	13.500	13.192	3,859,900
2023-08-15	13.480	13.510	13.220	13.450	13.143	3,260,059
2023-08-14	13.400	13.580	13.200	13.460	13.153	4,388,288
2023-08-11	13.690	13.740	13.500	13.540	13.231	2,737,800
2023-08-10	13.710	13.790	13.590	13.640	13.329	2,523,200
2023-08-09	13.590	13.800	13.530	13.720	13.407	3,397,988
2023-08-08	13.630	13.680	13.530	13.590	13.280	2,903,700
2023-08-07	13.750	13.750	13.480	13.560	13.251	4,828,525
2023-08-04	13.990	14.080	13.740	13.750	13.436	4,893,000
2023-08-03	13.510	14.140	13.490	13.970	13.651	7,637,725
2023-08-02	13.830	13.840	13.490	13.530	13.221	5,221,200
2023-08-01	14.100	14.160	13.790	13.820	13.505	4,654,245
2023-07-31	13.890	14.300	13.890	14.080	13.759	5,155,200

← NewerPage 13 of 21 · 1,217 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.