Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.270 | 8.310 | 8.220 | 8.270 | 8.197 | 9,622,000 |
| 2025-07-21 | 8.220 | 8.290 | 8.180 | 8.270 | 8.197 | 10,009,860 |
| 2025-07-18 | 8.200 | 8.220 | 8.100 | 8.170 | 8.098 | 9,133,195 |
| 2025-07-17 | 8.190 | 8.240 | 8.160 | 8.220 | 8.147 | 8,679,880 |
| 2025-07-16 | 8.060 | 8.220 | 8.030 | 8.200 | 8.127 | 11,953,200 |
| 2025-07-15 | 8.170 | 8.200 | 7.950 | 8.070 | 7.999 | 15,786,842 |
| 2025-07-14 | 8.200 | 8.240 | 8.130 | 8.190 | 8.118 | 8,098,700 |
| 2025-07-11 | 8.110 | 8.190 | 8.050 | 8.170 | 8.098 | 12,640,300 |
| 2025-07-10 | 8.060 | 8.150 | 8.010 | 8.090 | 8.018 | 10,910,900 |
| 2025-07-09 | 8.060 | 8.200 | 7.980 | 8.070 | 7.999 | 13,765,960 |
| 2025-07-08 | 8.010 | 8.130 | 7.980 | 8.030 | 7.959 | 12,563,660 |
| 2025-07-07 | 7.920 | 8.170 | 7.910 | 8.050 | 7.979 | 20,568,000 |
| 2025-07-04 | 7.960 | 7.980 | 7.860 | 7.900 | 7.830 | 11,010,260 |
| 2025-07-03 | 7.820 | 7.960 | 7.800 | 7.900 | 7.830 | 12,641,760 |
| 2025-07-02 | 7.840 | 7.930 | 7.750 | 7.820 | 7.751 | 12,917,300 |
| 2025-07-01 | 7.800 | 7.890 | 7.760 | 7.890 | 7.820 | 12,117,700 |
| 2025-06-30 | 7.630 | 7.830 | 7.600 | 7.800 | 7.731 | 13,999,200 |
| 2025-06-27 | 7.650 | 7.740 | 7.620 | 7.640 | 7.572 | 9,194,969 |
| 2025-06-26 | 7.650 | 7.700 | 7.590 | 7.620 | 7.553 | 8,884,200 |
| 2025-06-25 | 7.620 | 7.660 | 7.550 | 7.650 | 7.582 | 10,907,200 |
| 2025-06-24 | 7.520 | 7.620 | 7.470 | 7.620 | 7.553 | 10,143,523 |
| 2025-06-23 | 7.140 | 7.540 | 7.110 | 7.500 | 7.434 | 15,737,771 |
| 2025-06-20 | 7.210 | 7.380 | 7.190 | 7.220 | 7.156 | 9,463,459 |
| 2025-06-19 | 7.440 | 7.520 | 7.200 | 7.220 | 7.156 | 14,333,259 |
| 2025-06-18 | 7.660 | 7.750 | 7.430 | 7.480 | 7.414 | 19,550,624 |
| 2025-06-17 | 7.430 | 8.000 | 7.430 | 7.670 | 7.602 | 32,097,960 |
| 2025-06-16 | 7.330 | 7.450 | 7.330 | 7.410 | 7.344 | 7,224,700 |
| 2025-06-13 | 7.630 | 7.650 | 7.340 | 7.370 | 7.305 | 11,363,391 |
| 2025-06-12 | 7.580 | 7.640 | 7.520 | 7.630 | 7.563 | 8,565,291 |
| 2025-06-11 | 7.660 | 7.700 | 7.560 | 7.590 | 7.523 | 9,243,600 |
| 2025-06-10 | 7.720 | 7.790 | 7.500 | 7.640 | 7.572 | 12,957,000 |
| 2025-06-09 | 7.540 | 7.760 | 7.530 | 7.740 | 7.672 | 14,588,500 |
| 2025-06-06 | 7.560 | 7.600 | 7.470 | 7.550 | 7.483 | 6,089,052 |
| 2025-06-05 | 7.640 | 7.660 | 7.500 | 7.570 | 7.503 | 9,186,731 |
| 2025-06-04 | 7.610 | 7.650 | 7.550 | 7.630 | 7.563 | 8,024,191 |
| 2025-06-03 | 7.490 | 7.620 | 7.440 | 7.590 | 7.523 | 8,672,000 |
| 2025-05-30 | 7.580 | 7.670 | 7.480 | 7.490 | 7.424 | 8,906,707 |
| 2025-05-29 | 7.420 | 7.620 | 7.390 | 7.620 | 7.553 | 10,623,807 |
| 2025-05-28 | 7.450 | 7.550 | 7.370 | 7.440 | 7.374 | 7,108,754 |
| 2025-05-27 | 7.340 | 7.480 | 7.300 | 7.460 | 7.394 | 7,864,800 |
| 2025-05-26 | 7.440 | 7.470 | 7.310 | 7.360 | 7.295 | 8,836,253 |
| 2025-05-23 | 7.570 | 7.570 | 7.430 | 7.430 | 7.364 | 10,877,553 |
| 2025-05-22 | 7.500 | 7.550 | 7.410 | 7.420 | 7.354 | 7,612,700 |
| 2025-05-21 | 7.590 | 7.600 | 7.490 | 7.500 | 7.434 | 5,341,249 |
| 2025-05-20 | 7.530 | 7.620 | 7.530 | 7.570 | 7.503 | 7,063,156 |
| 2025-05-19 | 7.490 | 7.590 | 7.410 | 7.560 | 7.493 | 8,449,651 |
| 2025-05-16 | 7.590 | 7.650 | 7.450 | 7.490 | 7.424 | 9,941,500 |
| 2025-05-15 | 7.650 | 7.650 | 7.530 | 7.590 | 7.523 | 6,678,100 |
| 2025-05-14 | 7.680 | 7.680 | 7.560 | 7.660 | 7.592 | 7,842,500 |
| 2025-05-13 | 7.740 | 7.770 | 7.660 | 7.680 | 7.612 | 7,740,720 |
| 2025-05-12 | 7.600 | 7.700 | 7.580 | 7.660 | 7.592 | 9,453,757 |
| 2025-05-09 | 7.790 | 7.820 | 7.570 | 7.600 | 7.533 | 14,582,900 |
| 2025-05-08 | 7.690 | 7.900 | 7.620 | 7.790 | 7.721 | 18,448,599 |
| 2025-05-07 | 7.700 | 7.940 | 7.560 | 7.730 | 7.662 | 27,424,600 |
| 2025-05-06 | 7.460 | 7.650 | 7.340 | 7.630 | 7.563 | 25,475,714 |
| 2025-04-30 | 6.880 | 7.550 | 6.880 | 7.460 | 7.394 | 28,656,380 |
| 2025-04-29 | 6.750 | 6.930 | 6.660 | 6.890 | 6.829 | 14,036,800 |
| 2025-04-28 | 6.720 | 6.770 | 6.630 | 6.690 | 6.631 | 6,543,839 |
| 2025-04-25 | 6.940 | 6.960 | 6.790 | 6.810 | 6.750 | 6,629,440 |
| 2025-04-24 | 6.900 | 6.930 | 6.780 | 6.810 | 6.750 | 5,831,400 |
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.