Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.810	13.690	11.720	11.810	11.706	130,191,261
2026-01-15	11.590	11.730	11.350	11.600	11.497	35,032,798
2026-01-14	11.260	11.970	11.210	11.610	11.507	67,682,054
2026-01-13	11.330	11.580	11.100	11.310	11.210	42,868,972
2026-01-12	11.290	11.400	11.070	11.280	11.180	41,874,919
2026-01-09	10.650	11.400	10.600	11.290	11.190	53,197,510
2026-01-08	10.640	10.800	10.600	10.670	10.576	29,888,267
2026-01-07	10.360	11.100	10.320	10.730	10.635	59,184,193
2026-01-06	10.300	10.440	10.130	10.410	10.318	33,879,825
2026-01-05	9.800	10.310	9.800	10.260	10.169	45,778,405
2025-12-31	9.880	9.930	9.750	9.790	9.703	15,862,569
2025-12-30	9.920	10.100	9.850	9.850	9.763	23,946,730
2025-12-29	10.000	10.150	9.840	10.020	9.931	25,816,270
2025-12-26	10.060	10.250	9.930	10.000	9.912	27,076,281
2025-12-25	9.850	10.190	9.830	10.140	10.050	31,629,889
2025-12-24	9.810	10.020	9.710	9.860	9.773	24,677,457
2025-12-23	10.080	10.240	9.790	9.850	9.763	49,931,361
2025-12-22	9.180	10.040	9.150	9.940	9.852	64,094,929
2025-12-19	9.020	9.220	8.960	9.200	9.119	23,229,784
2025-12-18	8.760	9.080	8.740	8.970	8.891	19,945,002
2025-12-17	8.710	8.830	8.610	8.800	8.722	18,238,200
2025-12-16	9.010	9.030	8.720	8.750	8.673	22,140,176
2025-12-15	9.020	9.160	8.960	9.060	8.980	15,005,093
2025-12-12	9.030	9.160	8.990	9.060	8.980	16,223,350
2025-12-11	9.270	9.290	9.020	9.040	8.960	27,686,425
2025-12-10	9.090	9.220	9.070	9.200	9.119	16,736,825
2025-12-09	9.230	9.290	9.090	9.110	9.029	14,350,657
2025-12-08	9.210	9.370	9.210	9.280	9.198	14,952,025
2025-12-05	9.060	9.230	8.960	9.210	9.129	14,382,907
2025-12-04	9.140	9.200	8.980	9.060	8.980	15,537,610
2025-12-03	9.310	9.340	9.130	9.160	9.079	13,573,934
2025-12-02	9.340	9.370	9.190	9.300	9.218	16,323,893
2025-12-01	9.440	9.530	9.370	9.410	9.327	17,697,975
2025-11-28	9.270	9.380	9.230	9.380	9.297	15,418,107
2025-11-27	9.280	9.400	9.210	9.270	9.188	20,888,502
2025-11-26	9.310	9.550	9.280	9.360	9.277	27,636,464
2025-11-25	9.180	9.370	9.170	9.300	9.218	20,861,800
2025-11-24	9.260	9.320	9.070	9.150	9.069	26,999,599
2025-11-21	9.550	9.620	9.140	9.140	9.059	29,093,089
2025-11-20	9.950	9.970	9.590	9.610	9.525	21,515,406
2025-11-19	10.010	10.070	9.650	9.750	9.664	33,724,005
2025-11-18	10.270	10.370	10.020	10.100	10.011	36,085,522
2025-11-17	10.710	10.790	10.380	10.410	10.318	42,623,879
2025-11-14	10.780	11.240	10.780	10.840	10.744	38,440,712
2025-11-13	10.850	11.030	10.690	10.980	10.883	33,254,744
2025-11-12	10.780	10.910	10.610	10.840	10.744	27,633,227
2025-11-11	11.080	11.090	10.650	10.780	10.685	40,962,715
2025-11-10	11.260	11.290	10.860	11.090	10.992	33,282,940
2025-11-07	11.300	11.550	11.020	11.060	10.962	45,349,015
2025-11-06	11.600	11.730	11.240	11.420	11.319	43,470,280
2025-11-05	11.040	11.990	11.020	11.820	11.715	57,625,857
2025-11-04	11.640	11.690	11.130	11.330	11.230	57,873,227
2025-11-03	11.490	12.400	11.190	12.090	11.983	82,926,775
2025-10-31	11.000	11.360	10.900	11.200	11.101	54,334,198
2025-10-30	11.550	11.670	11.000	11.020	10.923	71,010,903
2025-10-29	11.300	11.830	10.800	11.690	11.587	117,456,974
2025-10-28	9.810	11.320	9.810	11.320	11.220	84,283,686
2025-10-27	9.070	9.440	9.020	9.430	9.347	29,709,838
2025-10-24	8.800	9.060	8.770	8.970	8.891	15,614,800
2025-10-23	8.840	8.890	8.650	8.800	8.722	15,928,158

← NewerPage 4 of 5 · 243 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.