Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.400	15.760	15.210	15.720	15.256	6,760,797
2023-04-27	15.110	15.390	15.100	15.350	14.897	6,421,082
2023-04-26	14.860	15.320	14.820	15.110	14.664	8,849,553
2023-04-25	15.270	15.350	14.580	14.960	14.518	8,917,504
2023-04-24	15.200	15.250	14.800	14.910	14.470	7,564,488
2023-04-21	15.300	15.570	15.030	15.090	14.645	8,822,338
2023-04-20	16.930	16.960	15.120	15.370	14.916	23,242,277
2023-04-19	17.400	17.480	16.600	16.710	16.217	13,434,726
2023-04-18	17.950	17.950	17.370	17.440	16.925	7,383,041
2023-04-17	18.180	18.210	17.770	17.960	17.430	5,485,297
2023-04-14	18.110	18.350	17.930	18.180	17.643	6,036,163
2023-04-13	17.780	18.360	17.660	18.160	17.624	7,353,885
2023-04-12	17.750	17.920	17.590	17.820	17.294	4,524,075
2023-04-11	18.000	18.340	17.500	17.650	17.129	7,418,026
2023-04-10	17.790	18.130	17.760	18.000	17.469	8,703,572
2023-04-07	17.500	18.050	17.350	17.730	17.207	6,651,340
2023-04-06	17.470	17.580	17.100	17.380	16.867	6,260,938
2023-04-04	17.260	17.980	17.250	17.510	16.993	11,559,874
2023-04-03	17.480	17.570	17.010	17.200	16.692	7,949,768
2023-03-31	17.400	17.560	17.160	17.400	16.886	8,709,667
2023-03-30	17.900	18.010	17.280	17.370	16.857	10,339,548
2023-03-29	18.380	18.600	17.800	17.870	17.343	11,851,912
2023-03-28	18.460	18.890	18.010	18.570	18.022	15,204,231
2023-03-27	18.080	18.500	17.610	18.500	17.954	12,693,734
2023-03-24	17.510	18.510	17.510	18.100	17.566	17,390,408
2023-03-23	17.300	17.570	17.150	17.490	16.974	5,512,821
2023-03-22	16.930	17.500	16.810	17.400	16.886	10,280,351
2023-03-21	16.710	17.020	16.460	16.800	16.304	8,418,493
2023-03-20	16.850	16.870	16.260	16.800	16.304	7,366,022
2023-03-17	17.090	17.180	16.770	16.920	16.421	6,973,688
2023-03-16	17.060	17.260	16.940	17.040	16.537	6,378,941
2023-03-15	17.300	17.650	16.930	17.240	16.731	11,930,256
2023-03-14	16.960	17.950	16.880	17.390	16.877	14,744,658
2023-03-13	17.170	17.360	16.800	17.010	16.508	10,544,099
2023-03-10	17.190	17.640	16.920	17.360	16.848	15,844,237
2023-03-09	16.140	17.650	16.140	17.260	16.751	19,462,669
2023-03-08	15.850	16.080	15.780	16.050	15.576	3,182,403
2023-03-07	16.310	16.350	15.860	15.890	15.421	4,763,400
2023-03-06	16.010	16.310	15.900	16.240	15.761	4,609,050
2023-03-03	16.230	16.380	15.970	15.990	15.518	4,583,632
2023-03-02	16.450	16.700	16.220	16.230	15.751	3,271,674
2023-03-01	16.620	16.670	16.400	16.550	16.061	4,501,181
2023-02-28	16.290	16.560	16.280	16.540	16.052	3,519,778
2023-02-27	16.480	16.600	16.110	16.280	15.799	3,810,178
2023-02-24	16.730	16.730	16.380	16.460	15.974	2,393,536
2023-02-23	16.810	17.020	16.500	16.650	16.159	4,587,491
2023-02-22	16.650	16.850	16.510	16.740	16.246	3,246,195
2023-02-21	16.880	16.970	16.560	16.690	16.197	4,665,247
2023-02-20	16.740	16.840	16.380	16.790	16.294	3,563,500
2023-02-17	16.760	17.130	16.720	16.740	16.246	4,243,212
2023-02-16	16.940	17.160	16.680	16.770	16.275	6,444,700
2023-02-15	17.150	17.170	16.820	16.940	16.440	4,882,020
2023-02-14	17.110	17.250	17.010	17.130	16.624	4,893,178
2023-02-13	16.730	17.210	16.730	17.080	16.576	6,348,101
2023-02-10	16.710	16.950	16.620	16.830	16.333	3,558,130
2023-02-09	16.570	16.760	16.500	16.710	16.217	3,275,930
2023-02-08	16.620	16.860	16.550	16.600	16.110	2,599,236
2023-02-07	16.500	16.890	16.460	16.640	16.149	4,401,846
2023-02-06	16.510	16.750	16.410	16.460	15.974	3,827,600
2023-02-03	17.050	17.150	16.530	16.710	16.217	4,813,977

← NewerPage 15 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.