Truking Technology Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.