Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.470	11.090	10.370	10.990	10.893	27,200,095
2026-04-20	10.510	10.590	10.380	10.470	10.377	12,433,945
2026-04-17	10.560	10.630	10.500	10.590	10.496	10,756,562
2026-04-16	10.400	10.800	10.400	10.610	10.516	17,754,491
2026-04-15	10.730	10.880	10.370	10.390	10.298	22,560,080
2026-04-14	10.080	10.790	10.080	10.700	10.605	34,638,814
2026-04-13	9.980	10.130	9.900	10.040	9.951	11,757,393
2026-04-10	10.000	10.140	9.930	10.040	9.951	10,849,989
2026-04-09	9.900	10.170	9.830	9.910	9.822	16,765,114
2026-04-08	9.710	9.990	9.680	9.990	9.902	15,577,825
2026-04-07	9.390	9.600	9.320	9.520	9.436	9,783,852
2026-04-03	9.730	9.740	9.260	9.400	9.317	13,282,597
2026-04-02	9.910	9.940	9.610	9.690	9.604	14,918,794
2026-04-01	9.580	10.080	9.510	9.960	9.872	24,589,276
2026-03-31	9.600	9.670	9.350	9.410	9.327	11,936,107
2026-03-30	9.460	9.610	9.410	9.580	9.495	12,611,900
2026-03-27	9.170	9.580	9.150	9.550	9.466	11,622,810
2026-03-26	9.300	9.450	9.210	9.250	9.168	11,556,382
2026-03-25	9.280	9.420	9.250	9.320	9.238	13,388,159
2026-03-24	9.070	9.230	8.920	9.210	9.129	14,497,012
2026-03-23	9.300	9.410	8.840	8.910	8.831	23,307,062
2026-03-20	10.000	10.050	9.600	9.670	9.584	14,084,912
2026-03-19	10.250	10.290	9.830	9.920	9.832	20,814,500
2026-03-18	10.180	10.420	10.180	10.370	10.278	12,132,500
2026-03-17	10.290	10.500	10.160	10.170	10.080	15,573,207
2026-03-16	10.230	10.270	10.110	10.210	10.120	12,382,379
2026-03-13	10.310	10.370	10.180	10.210	10.120	10,937,036
2026-03-12	10.450	10.450	10.090	10.220	10.130	14,972,255
2026-03-11	10.510	10.540	10.420	10.470	10.377	8,195,808
2026-03-10	10.380	10.500	10.370	10.500	10.407	9,595,331
2026-03-09	10.270	10.360	10.100	10.290	10.199	14,626,344
2026-03-06	10.240	10.480	10.240	10.410	10.318	11,580,621
2026-03-05	10.490	10.550	10.220	10.300	10.209	13,181,055
2026-03-04	10.150	10.380	10.100	10.220	10.130	15,754,900
2026-03-03	10.900	10.950	10.240	10.270	10.179	26,971,100
2026-03-02	11.240	11.300	10.730	10.890	10.794	24,575,000
2026-02-27	11.200	11.420	11.180	11.420	11.319	13,353,779
2026-02-26	11.280	11.290	11.100	11.240	11.141	12,425,120
2026-02-25	10.980	11.350	10.890	11.260	11.160	25,008,362
2026-02-24	11.100	11.120	10.950	10.980	10.883	17,123,552
2026-02-13	11.100	11.220	11.000	11.020	10.923	14,320,180
2026-02-12	10.920	11.170	10.900	11.060	10.962	13,214,562
2026-02-11	11.000	11.060	10.910	10.930	10.833	9,009,987
2026-02-10	11.080	11.120	10.980	10.980	10.883	10,763,182
2026-02-09	11.160	11.200	11.060	11.090	10.992	13,929,924
2026-02-06	10.980	11.180	10.760	11.020	10.923	19,543,446
2026-02-05	11.010	11.180	10.830	10.870	10.774	15,028,464
2026-02-04	10.950	11.150	10.930	11.040	10.942	16,232,137
2026-02-03	11.000	11.070	10.830	11.020	10.923	16,807,788
2026-02-02	11.000	11.220	10.860	10.890	10.794	18,931,699
2026-01-30	11.270	11.420	10.880	11.130	11.032	22,752,406
2026-01-29	11.360	11.690	11.160	11.330	11.230	22,174,812
2026-01-28	11.700	11.740	11.360	11.420	11.319	26,312,878
2026-01-27	12.070	12.090	11.420	11.780	11.676	31,374,605
2026-01-26	12.230	12.310	11.980	12.110	12.003	32,102,534
2026-01-23	11.830	12.210	11.770	12.150	12.043	32,045,363
2026-01-22	11.690	12.040	11.690	11.840	11.735	31,803,166
2026-01-21	11.610	12.030	11.480	11.750	11.646	29,893,584
2026-01-20	11.700	12.030	11.550	11.770	11.666	42,764,261
2026-01-19	12.010	12.100	11.620	11.680	11.577	62,699,644

← NewerPage 3 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.