Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.050	17.150	16.530	16.710	16.217	4,813,977
2023-02-02	16.720	17.220	16.610	17.050	16.547	8,966,490
2023-02-01	16.410	16.790	16.320	16.710	16.217	5,801,544
2023-01-31	16.620	16.630	16.250	16.410	15.926	4,448,047
2023-01-30	16.560	16.800	16.520	16.570	16.081	4,747,119
2023-01-20	16.600	16.690	16.330	16.440	15.955	3,905,046
2023-01-19	16.220	16.630	16.090	16.520	16.032	4,615,615
2023-01-18	16.600	16.680	16.210	16.260	15.780	5,260,250
2023-01-17	16.450	16.910	16.410	16.600	16.110	6,676,840
2023-01-16	15.980	16.890	15.940	16.540	16.052	14,663,774
2023-01-13	15.490	15.960	15.360	15.900	15.431	6,536,943
2023-01-12	15.470	15.730	15.440	15.500	15.042	4,043,700
2023-01-11	15.330	15.660	15.300	15.470	15.013	4,528,832
2023-01-10	15.270	15.500	15.200	15.410	14.955	4,730,700
2023-01-09	15.010	15.440	15.000	15.270	14.819	6,307,628
2023-01-06	15.200	15.350	14.830	15.020	14.577	8,656,690
2023-01-05	15.210	15.310	15.020	15.130	14.683	5,154,453
2023-01-04	15.240	15.300	15.040	15.150	14.703	2,971,763
2023-01-03	14.750	15.280	14.720	15.180	14.732	4,108,960
2022-12-30	14.840	14.870	14.600	14.750	14.315	3,582,433
2022-12-29	14.730	14.930	14.400	14.840	14.402	4,186,700
2022-12-28	14.810	14.870	14.590	14.660	14.227	2,907,740
2022-12-27	14.930	14.970	14.670	14.820	14.383	2,433,988
2022-12-26	14.840	14.940	14.720	14.830	14.392	2,926,900
2022-12-23	14.610	14.800	14.510	14.750	14.315	2,743,022
2022-12-22	14.900	15.010	14.580	14.580	14.150	3,222,543
2022-12-21	15.010	15.180	14.660	14.860	14.421	3,619,143
2022-12-20	14.930	15.080	14.760	14.980	14.538	3,134,169
2022-12-19	15.780	15.780	14.870	14.970	14.528	6,158,502
2022-12-16	15.640	15.830	15.470	15.770	15.305	3,676,829
2022-12-15	15.840	16.050	15.630	15.640	15.178	3,724,574
2022-12-14	16.150	16.240	15.830	15.890	15.421	3,977,222
2022-12-13	16.400	16.400	15.910	16.200	15.722	4,393,320
2022-12-12	16.200	16.590	16.190	16.440	15.955	6,721,463
2022-12-09	16.050	16.280	16.050	16.250	15.770	6,031,517
2022-12-08	16.140	16.260	16.050	16.140	15.664	3,106,197
2022-12-07	16.090	16.260	15.860	16.130	15.654	4,329,993
2022-12-06	16.090	16.300	15.920	16.050	15.576	5,587,992
2022-12-05	16.050	16.170	15.920	16.140	15.664	5,801,169
2022-12-02	15.940	16.160	15.820	16.050	15.576	5,592,995
2022-12-01	15.960	16.030	15.760	15.920	15.450	7,491,679
2022-11-30	15.950	16.150	15.660	15.870	15.402	7,457,747
2022-11-29	15.880	16.080	15.780	15.920	15.450	6,999,604
2022-11-28	15.720	16.100	15.680	15.900	15.431	5,281,951
2022-11-25	16.100	16.180	15.600	16.110	15.634	7,644,133
2022-11-24	16.210	16.360	16.070	16.220	15.741	5,657,804
2022-11-23	16.660	16.780	16.020	16.230	15.751	9,848,700
2022-11-22	17.420	17.510	16.520	16.680	16.188	14,398,598
2022-11-21	17.110	17.820	16.840	17.480	16.964	12,921,576
2022-11-18	17.000	17.620	16.970	17.230	16.721	14,479,363
2022-11-17	16.900	17.250	16.720	16.980	16.479	7,238,380
2022-11-16	17.260	17.450	16.830	16.960	16.459	9,472,086
2022-11-15	17.000	17.290	16.550	17.280	16.770	13,148,083
2022-11-14	16.420	17.420	15.960	16.980	16.479	17,357,094
2022-11-11	17.090	17.390	16.580	16.600	16.110	16,464,426
2022-11-10	16.640	17.360	16.400	16.750	16.256	12,463,123
2022-11-09	17.010	17.100	16.730	16.890	16.391	7,673,627
2022-11-08	16.950	17.170	16.490	17.020	16.518	9,362,853
2022-11-07	16.900	17.250	16.790	16.980	16.479	9,375,114
2022-11-04	17.050	17.250	16.700	17.010	16.508	10,326,270

← NewerPage 16 of 21 · 1,218 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.