Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.900 | 8.080 | 7.770 | 7.950 | 7.950 | 23,020,336 |
| 2026-07-17 | 8.380 | 8.420 | 7.850 | 7.940 | 7.940 | 28,686,801 |
| 2026-07-16 | 8.330 | 8.470 | 8.180 | 8.420 | 8.420 | 24,282,102 |
| 2026-07-15 | 8.200 | 8.570 | 8.150 | 8.400 | 8.400 | 31,310,461 |
| 2026-07-14 | 7.930 | 8.250 | 7.910 | 8.250 | 8.250 | 22,446,023 |
| 2026-07-13 | 8.080 | 8.190 | 7.910 | 7.970 | 7.970 | 17,679,453 |
| 2026-07-10 | 7.860 | 8.280 | 7.720 | 8.110 | 8.110 | 23,669,381 |
| 2026-07-09 | 7.910 | 8.140 | 7.680 | 7.890 | 7.890 | 20,595,637 |
| 2026-07-08 | 8.150 | 8.220 | 7.930 | 7.990 | 7.990 | 15,568,926 |
| 2026-07-07 | 8.350 | 8.380 | 8.100 | 8.160 | 8.160 | 17,514,549 |
| 2026-07-06 | 8.450 | 8.540 | 8.310 | 8.360 | 8.360 | 21,916,111 |
| 2026-07-03 | 8.400 | 8.560 | 8.260 | 8.450 | 8.450 | 22,412,049 |
| 2026-07-02 | 8.390 | 8.570 | 8.310 | 8.350 | 8.350 | 26,198,881 |
| 2026-07-01 | 8.020 | 8.480 | 7.950 | 8.430 | 8.430 | 32,971,148 |
| 2026-06-30 | 8.150 | 8.150 | 7.840 | 8.000 | 8.000 | 22,377,805 |
| 2026-06-29 | 7.520 | 8.270 | 7.380 | 8.150 | 8.150 | 35,629,648 |
| 2026-06-26 | 7.800 | 7.940 | 7.540 | 7.550 | 7.550 | 15,359,500 |
| 2026-06-25 | 7.940 | 8.020 | 7.730 | 7.910 | 7.840 | 15,243,875 |
| 2026-06-24 | 8.040 | 8.140 | 7.860 | 8.000 | 7.929 | 15,586,300 |
| 2026-06-23 | 7.940 | 8.200 | 7.910 | 8.040 | 7.969 | 17,755,844 |
| 2026-06-22 | 8.000 | 8.060 | 7.680 | 7.970 | 7.900 | 18,170,152 |
| 2026-06-18 | 8.110 | 8.200 | 8.000 | 8.050 | 7.979 | 14,473,924 |
| 2026-06-17 | 8.080 | 8.110 | 7.980 | 8.100 | 8.028 | 12,611,910 |
| 2026-06-16 | 8.080 | 8.160 | 8.020 | 8.110 | 8.038 | 10,594,200 |
| 2026-06-15 | 7.960 | 8.170 | 7.960 | 8.120 | 8.048 | 16,115,600 |
| 2026-06-12 | 7.850 | 7.980 | 7.700 | 7.920 | 7.850 | 15,692,226 |
| 2026-06-11 | 7.880 | 7.890 | 7.630 | 7.740 | 7.672 | 12,813,978 |
| 2026-06-10 | 7.920 | 8.000 | 7.810 | 7.910 | 7.840 | 10,766,485 |
| 2026-06-09 | 8.070 | 8.080 | 7.860 | 7.970 | 7.900 | 11,781,067 |
| 2026-06-08 | 8.110 | 8.240 | 7.860 | 7.950 | 7.880 | 17,578,500 |
| 2026-06-05 | 8.100 | 8.460 | 7.980 | 8.240 | 8.167 | 19,745,737 |
| 2026-06-04 | 8.240 | 8.240 | 7.980 | 8.060 | 7.989 | 15,714,925 |
| 2026-06-03 | 8.330 | 8.420 | 8.160 | 8.230 | 8.157 | 12,093,026 |
| 2026-06-02 | 8.480 | 8.480 | 8.250 | 8.330 | 8.256 | 12,529,695 |
| 2026-06-01 | 8.410 | 8.510 | 8.330 | 8.450 | 8.375 | 13,215,860 |
| 2026-05-29 | 8.620 | 8.650 | 8.380 | 8.410 | 8.336 | 15,800,427 |
| 2026-05-28 | 8.710 | 8.730 | 8.440 | 8.620 | 8.544 | 11,030,350 |
| 2026-05-27 | 8.750 | 8.850 | 8.580 | 8.610 | 8.534 | 13,309,767 |
| 2026-05-26 | 9.020 | 9.020 | 8.660 | 8.790 | 8.712 | 18,442,000 |
| 2026-05-25 | 9.070 | 9.160 | 8.890 | 9.010 | 8.930 | 11,592,465 |
| 2026-05-22 | 9.020 | 9.140 | 8.910 | 9.060 | 8.980 | 13,869,741 |
| 2026-05-21 | 9.110 | 9.310 | 8.880 | 8.900 | 8.821 | 19,189,805 |
| 2026-05-20 | 9.250 | 9.250 | 8.990 | 9.110 | 9.029 | 13,362,657 |
| 2026-05-19 | 9.280 | 9.350 | 9.100 | 9.260 | 9.178 | 13,012,717 |
| 2026-05-18 | 9.390 | 9.400 | 9.170 | 9.280 | 9.198 | 16,714,625 |
| 2026-05-15 | 9.490 | 9.580 | 9.270 | 9.370 | 9.287 | 16,681,445 |
| 2026-05-14 | 9.770 | 9.770 | 9.450 | 9.450 | 9.366 | 17,142,588 |
| 2026-05-13 | 9.630 | 9.820 | 9.570 | 9.760 | 9.674 | 16,707,119 |
| 2026-05-12 | 9.910 | 9.910 | 9.620 | 9.690 | 9.604 | 21,958,839 |
| 2026-05-11 | 9.990 | 10.030 | 9.790 | 9.960 | 9.872 | 27,374,617 |
| 2026-05-08 | 9.870 | 9.980 | 9.860 | 9.960 | 9.872 | 16,781,097 |
| 2026-05-07 | 9.880 | 10.050 | 9.860 | 9.880 | 9.793 | 19,972,110 |
| 2026-05-06 | 9.860 | 9.950 | 9.780 | 9.830 | 9.743 | 22,160,164 |
| 2026-04-30 | 9.630 | 9.850 | 9.600 | 9.790 | 9.703 | 17,749,888 |
| 2026-04-29 | 9.400 | 9.710 | 9.370 | 9.650 | 9.565 | 16,461,960 |
| 2026-04-28 | 9.760 | 9.760 | 9.390 | 9.440 | 9.357 | 23,547,627 |
| 2026-04-27 | 9.730 | 9.900 | 9.590 | 9.770 | 9.684 | 28,238,750 |
| 2026-04-24 | 9.910 | 10.030 | 9.570 | 9.700 | 9.614 | 31,407,560 |
| 2026-04-23 | 10.670 | 10.670 | 9.730 | 9.920 | 9.832 | 54,471,507 |
| 2026-04-22 | 10.990 | 11.370 | 10.680 | 10.940 | 10.843 | 31,558,273 |
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.