Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.100	14.100	13.670	13.890	13.573	7,497,341
2023-07-27	14.330	14.360	14.030	14.110	13.788	3,869,339
2023-07-26	14.280	14.460	14.230	14.300	13.974	3,391,015
2023-07-25	14.150	14.320	14.050	14.280	13.954	4,553,880
2023-07-24	14.130	14.140	13.940	14.010	13.690	3,720,424
2023-07-21	14.160	14.330	14.040	14.100	13.778	4,091,551
2023-07-20	14.270	14.390	14.110	14.170	13.847	3,349,249
2023-07-19	14.340	14.420	14.210	14.270	13.945	2,265,000
2023-07-18	14.470	14.480	14.300	14.340	14.013	2,550,793
2023-07-17	14.510	14.570	14.350	14.440	14.111	2,430,943
2023-07-14	14.690	14.730	14.530	14.560	14.228	2,590,294
2023-07-13	14.400	14.720	14.400	14.670	14.335	3,360,500
2023-07-12	14.570	14.570	14.350	14.430	14.101	3,079,996
2023-07-11	14.550	14.600	14.410	14.580	14.247	2,152,900
2023-07-10	14.650	14.750	14.530	14.560	14.130	2,518,124
2023-07-07	14.730	14.730	14.540	14.590	14.159	2,563,000
2023-07-06	14.880	14.940	14.660	14.710	14.276	3,663,400
2023-07-05	15.030	15.130	14.910	14.940	14.499	3,309,620
2023-07-04	14.920	15.140	14.910	15.050	14.606	3,649,849
2023-07-03	14.960	15.200	14.960	14.990	14.548	4,898,168
2023-06-30	14.800	15.090	14.710	14.930	14.489	4,962,978
2023-06-29	14.740	14.910	14.660	14.780	14.344	4,222,199
2023-06-28	14.640	14.750	14.410	14.700	14.266	3,516,566
2023-06-27	14.430	14.680	14.380	14.580	14.150	2,660,828
2023-06-26	14.460	14.580	14.330	14.460	14.033	3,164,267
2023-06-21	14.710	14.780	14.560	14.600	14.169	3,329,152
2023-06-20	14.670	14.760	14.580	14.740	14.305	3,244,830
2023-06-19	14.600	14.810	14.470	14.680	14.247	4,033,455
2023-06-16	14.670	14.670	14.460	14.580	14.150	4,441,080
2023-06-15	14.210	14.710	14.140	14.680	14.247	5,115,317
2023-06-14	14.200	14.320	14.130	14.220	13.800	2,301,037
2023-06-13	14.350	14.480	14.110	14.180	13.761	5,732,725
2023-06-12	14.820	14.860	13.980	14.450	14.023	10,188,010
2023-06-09	14.760	14.970	14.670	14.960	14.518	3,490,168
2023-06-08	14.900	15.010	14.610	14.700	14.266	3,684,000
2023-06-07	14.980	15.080	14.840	14.900	14.460	2,847,536
2023-06-06	15.510	15.580	14.880	14.950	14.509	7,666,870
2023-06-05	15.840	15.850	15.430	15.580	15.120	4,587,119
2023-06-02	15.400	15.950	15.390	15.720	15.256	9,061,737
2023-06-01	15.110	15.450	15.020	15.380	14.926	5,295,599
2023-05-31	15.190	15.380	15.100	15.160	14.713	3,823,860
2023-05-30	14.980	15.260	14.930	15.210	14.761	3,857,727
2023-05-29	15.380	15.470	14.960	15.070	14.625	4,703,857
2023-05-26	15.050	15.360	14.930	15.350	14.897	4,294,032
2023-05-25	15.090	15.180	14.900	15.050	14.606	3,418,258
2023-05-24	15.280	15.290	15.000	15.100	14.654	5,046,642
2023-05-23	15.220	15.520	15.200	15.380	14.926	4,715,910
2023-05-22	15.270	15.310	15.090	15.270	14.819	3,304,058
2023-05-19	15.020	15.330	14.920	15.260	14.810	3,674,244
2023-05-18	15.170	15.260	15.020	15.070	14.625	3,535,681
2023-05-17	15.150	15.180	14.950	15.170	14.722	3,160,911
2023-05-16	15.420	15.430	15.160	15.210	14.761	2,973,951
2023-05-15	15.040	15.360	14.980	15.330	14.877	3,640,391
2023-05-12	15.200	15.330	15.050	15.070	14.625	2,987,882
2023-05-11	15.650	15.690	15.200	15.240	14.790	3,458,580
2023-05-10	15.160	15.360	15.040	15.300	14.848	3,038,973
2023-05-09	15.630	15.650	15.180	15.240	14.790	5,071,298
2023-05-08	15.430	15.660	15.380	15.610	15.149	5,183,674
2023-05-05	15.800	15.860	15.360	15.420	14.965	5,281,020
2023-05-04	15.720	16.030	15.650	15.760	15.295	7,604,246

← NewerPage 14 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.