Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.050	9.130	8.830	8.850	8.772	19,828,875
2025-10-21	9.130	9.280	9.030	9.080	9.000	23,115,936
2025-10-20	9.160	9.310	9.080	9.120	9.039	23,776,173
2025-10-17	9.440	9.540	8.960	8.970	8.891	29,809,682
2025-10-16	9.310	9.660	9.230	9.420	9.337	32,655,482
2025-10-15	9.120	9.460	8.940	9.390	9.307	29,380,394
2025-10-14	9.210	9.460	9.080	9.100	9.020	21,592,400
2025-10-13	8.980	9.320	8.900	9.210	9.129	19,378,551
2025-10-10	9.220	9.500	9.130	9.360	9.277	28,125,749
2025-10-09	8.780	9.350	8.710	9.350	9.267	38,657,998
2025-09-30	9.070	9.100	8.780	8.800	8.722	24,812,754
2025-09-29	9.200	9.360	8.780	9.000	8.920	33,451,117
2025-09-26	8.820	9.170	8.710	9.110	9.029	41,685,742
2025-09-25	8.780	8.940	8.640	8.880	8.801	28,189,243
2025-09-24	8.850	8.870	8.610	8.800	8.722	22,341,367
2025-09-23	8.900	9.010	8.620	8.830	8.752	33,676,669
2025-09-22	8.770	9.200	8.730	8.910	8.831	44,524,918
2025-09-19	8.800	9.080	8.650	8.670	8.593	50,998,848
2025-09-18	8.350	9.780	8.350	9.020	8.940	75,496,163
2025-09-17	8.180	8.290	8.170	8.250	8.177	8,575,120
2025-09-16	8.130	8.220	8.050	8.210	8.137	7,681,100
2025-09-15	8.130	8.190	8.080	8.110	8.038	7,369,100
2025-09-12	8.260	8.300	8.100	8.150	8.078	9,169,200
2025-09-11	8.160	8.280	7.990	8.270	8.197	10,137,900
2025-09-10	8.200	8.330	8.150	8.180	8.108	8,648,400
2025-09-09	8.430	8.440	8.170	8.190	8.118	10,437,000
2025-09-08	8.150	8.500	8.130	8.450	8.375	15,229,102
2025-09-05	8.140	8.170	8.020	8.150	8.078	12,411,374
2025-09-04	8.210	8.340	7.980	8.130	8.058	12,229,000
2025-09-03	8.450	8.490	8.150	8.180	8.108	9,378,893
2025-09-02	8.530	8.650	8.300	8.450	8.375	11,980,023
2025-09-01	8.410	8.630	8.380	8.560	8.484	13,131,307
2025-08-29	8.440	8.490	8.350	8.390	8.316	12,918,840
2025-08-28	8.620	8.860	8.170	8.450	8.375	24,329,698
2025-08-27	8.880	9.010	8.670	8.670	8.593	15,131,712
2025-08-26	8.860	8.910	8.750	8.840	8.762	9,748,564
2025-08-25	8.910	8.980	8.800	8.880	8.801	14,918,880
2025-08-22	8.780	8.960	8.630	8.870	8.792	20,937,100
2025-08-21	8.810	8.830	8.710	8.800	8.722	11,672,856
2025-08-20	8.790	8.790	8.620	8.780	8.702	12,119,676
2025-08-19	8.750	9.000	8.750	8.850	8.772	15,435,500
2025-08-18	8.690	8.810	8.680	8.740	8.663	13,938,450
2025-08-15	8.570	8.700	8.570	8.690	8.613	9,799,460
2025-08-14	8.780	8.870	8.580	8.590	8.514	15,076,564
2025-08-13	8.900	8.930	8.660	8.780	8.702	16,068,284
2025-08-12	8.950	9.070	8.820	8.890	8.811	19,226,980
2025-08-11	8.700	9.000	8.670	8.970	8.891	21,780,850
2025-08-08	8.660	8.850	8.540	8.710	8.633	18,402,071
2025-08-07	8.690	8.810	8.590	8.650	8.574	14,818,900
2025-08-06	8.700	8.830	8.580	8.660	8.583	13,096,300
2025-08-05	8.690	8.830	8.630	8.710	8.633	12,518,800
2025-08-04	8.560	8.690	8.430	8.690	8.613	12,733,700
2025-08-01	8.550	8.780	8.520	8.610	8.534	14,746,100
2025-07-31	8.560	8.720	8.520	8.590	8.514	17,626,020
2025-07-30	8.720	8.810	8.510	8.600	8.524	16,062,480
2025-07-29	8.580	8.860	8.510	8.760	8.683	19,941,458
2025-07-28	8.660	8.700	8.530	8.590	8.514	13,003,792
2025-07-25	8.470	8.680	8.400	8.610	8.534	19,510,260
2025-07-24	8.190	8.490	8.170	8.450	8.375	18,570,616
2025-07-23	8.330	8.330	8.170	8.190	8.118	12,889,381

← NewerPage 5 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.