Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.900	6.930	6.780	6.810	6.750	5,831,400
2025-04-23	6.870	6.950	6.820	6.870	6.809	6,205,070
2025-04-22	6.780	6.940	6.730	6.850	6.789	6,960,400
2025-04-21	6.680	6.820	6.630	6.810	6.750	6,835,460
2025-04-18	6.700	6.790	6.630	6.710	6.651	5,323,839
2025-04-17	6.650	6.820	6.650	6.710	6.651	6,708,602
2025-04-16	6.900	6.930	6.560	6.700	6.641	11,446,180
2025-04-15	6.960	7.010	6.870	6.900	6.839	9,542,602
2025-04-14	7.000	7.100	6.950	6.970	6.908	9,207,860
2025-04-11	6.870	7.020	6.850	6.910	6.849	10,017,420
2025-04-10	6.860	7.020	6.840	6.950	6.889	19,938,883
2025-04-09	6.390	6.820	6.000	6.760	6.700	20,663,633
2025-04-08	6.480	6.870	6.370	6.560	6.502	21,503,709
2025-04-07	7.240	7.540	6.250	6.390	6.334	31,334,144
2025-04-03	7.730	8.200	7.680	7.790	7.721	32,244,681
2025-04-02	7.380	7.850	7.320	7.740	7.672	25,406,858
2025-04-01	7.210	7.550	7.200	7.390	7.325	10,388,190
2025-03-31	7.280	7.300	7.060	7.150	7.087	7,944,700
2025-03-28	7.440	7.580	7.310	7.320	7.255	7,151,808
2025-03-27	7.330	7.540	7.220	7.440	7.374	8,475,655
2025-03-26	7.300	7.410	7.230	7.360	7.295	5,508,932
2025-03-25	7.280	7.330	7.190	7.280	7.216	4,863,100
2025-03-24	7.420	7.510	7.190	7.290	7.226	10,002,141
2025-03-21	7.680	7.710	7.480	7.480	7.414	9,379,100
2025-03-20	7.710	7.760	7.650	7.670	7.602	6,569,000
2025-03-19	7.720	7.820	7.680	7.720	7.652	7,941,460
2025-03-18	7.720	7.800	7.680	7.720	7.652	7,167,952
2025-03-17	7.730	7.830	7.690	7.730	7.662	8,946,872
2025-03-14	7.640	7.760	7.550	7.750	7.681	10,106,671
2025-03-13	7.750	7.760	7.570	7.660	7.592	11,283,208
2025-03-12	7.880	7.890	7.730	7.750	7.681	13,342,726
2025-03-11	7.760	7.900	7.730	7.850	7.781	12,539,900
2025-03-10	8.030	8.100	7.770	7.860	7.790	21,353,939
2025-03-07	8.010	8.250	7.860	7.910	7.840	41,764,924
2025-03-06	7.480	7.930	7.470	7.860	7.790	31,139,828
2025-03-05	7.550	7.580	7.370	7.450	7.384	8,494,894
2025-03-04	7.350	7.590	7.290	7.570	7.503	11,340,967
2025-03-03	7.240	7.490	7.230	7.390	7.325	11,521,700
2025-02-28	7.470	7.500	7.220	7.230	7.166	10,983,648
2025-02-27	7.590	7.640	7.340	7.500	7.434	13,726,466
2025-02-26	7.470	7.630	7.450	7.600	7.533	14,441,481
2025-02-25	7.350	7.630	7.300	7.450	7.384	15,786,482
2025-02-24	7.480	7.500	7.340	7.410	7.344	13,861,422
2025-02-21	7.520	7.550	7.400	7.480	7.414	14,375,480
2025-02-20	7.400	7.660	7.390	7.480	7.414	20,490,192
2025-02-19	7.310	7.490	7.310	7.480	7.414	24,155,491
2025-02-18	7.220	7.600	7.110	7.240	7.176	25,766,932
2025-02-17	7.240	7.370	7.190	7.260	7.196	13,178,082
2025-02-14	7.020	7.230	7.010	7.180	7.117	11,718,420
2025-02-13	7.100	7.140	7.020	7.020	6.958	7,621,900
2025-02-12	6.990	7.140	6.980	7.140	7.077	9,334,967
2025-02-11	7.090	7.100	6.960	7.000	6.938	7,729,500
2025-02-10	6.970	7.110	6.900	7.110	7.047	9,971,040
2025-02-07	6.820	6.990	6.760	6.940	6.879	10,192,100
2025-02-06	6.660	6.840	6.620	6.830	6.770	8,345,801
2025-02-05	6.590	6.710	6.590	6.680	6.621	7,111,440
2025-01-27	6.570	6.660	6.530	6.530	6.472	6,499,460
2025-01-24	6.470	6.530	6.410	6.510	6.452	5,480,626
2025-01-23	6.500	6.650	6.480	6.480	6.423	9,112,800
2025-01-22	6.450	6.480	6.370	6.430	6.373	4,886,300

← NewerPage 7 of 21 · 1,217 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.