Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.600 | 6.600 | 6.440 | 6.490 | 6.433 | 5,898,500 |
| 2025-01-20 | 6.590 | 6.640 | 6.430 | 6.570 | 6.512 | 7,996,100 |
| 2025-01-17 | 6.600 | 6.630 | 6.550 | 6.580 | 6.522 | 5,671,840 |
| 2025-01-16 | 6.680 | 6.690 | 6.550 | 6.590 | 6.532 | 6,621,900 |
| 2025-01-15 | 6.630 | 6.670 | 6.560 | 6.610 | 6.552 | 6,315,705 |
| 2025-01-14 | 6.430 | 6.650 | 6.410 | 6.650 | 6.591 | 9,000,215 |
| 2025-01-13 | 6.300 | 6.440 | 6.180 | 6.430 | 6.373 | 6,917,750 |
| 2025-01-10 | 6.590 | 6.640 | 6.330 | 6.340 | 6.284 | 6,795,794 |
| 2025-01-09 | 6.520 | 6.650 | 6.480 | 6.580 | 6.522 | 5,508,250 |
| 2025-01-08 | 6.580 | 6.650 | 6.370 | 6.570 | 6.512 | 8,221,689 |
| 2025-01-07 | 6.600 | 6.640 | 6.450 | 6.620 | 6.561 | 6,994,400 |
| 2025-01-06 | 6.560 | 6.730 | 6.440 | 6.600 | 6.542 | 8,460,639 |
| 2025-01-03 | 6.710 | 6.760 | 6.500 | 6.500 | 6.443 | 9,359,506 |
| 2025-01-02 | 6.860 | 6.930 | 6.620 | 6.700 | 6.641 | 8,738,976 |
| 2024-12-31 | 7.100 | 7.110 | 6.850 | 6.860 | 6.799 | 7,686,730 |
| 2024-12-30 | 7.250 | 7.250 | 7.020 | 7.050 | 6.988 | 8,618,912 |
| 2024-12-27 | 7.200 | 7.320 | 7.150 | 7.240 | 7.176 | 6,954,297 |
| 2024-12-26 | 7.180 | 7.270 | 7.170 | 7.190 | 7.126 | 5,583,400 |
| 2024-12-25 | 7.360 | 7.390 | 7.090 | 7.180 | 7.117 | 7,894,227 |
| 2024-12-24 | 7.310 | 7.360 | 7.170 | 7.250 | 7.186 | 7,985,600 |
| 2024-12-23 | 7.530 | 7.560 | 7.220 | 7.260 | 7.196 | 11,757,800 |
| 2024-12-20 | 7.540 | 7.660 | 7.510 | 7.580 | 7.513 | 8,223,689 |
| 2024-12-19 | 7.490 | 7.610 | 7.400 | 7.560 | 7.493 | 9,218,415 |
| 2024-12-18 | 7.630 | 7.700 | 7.500 | 7.570 | 7.503 | 9,055,337 |
| 2024-12-17 | 7.910 | 7.930 | 7.570 | 7.590 | 7.523 | 14,796,784 |
| 2024-12-16 | 8.010 | 8.070 | 7.880 | 7.930 | 7.860 | 12,362,173 |
| 2024-12-13 | 8.260 | 8.260 | 8.000 | 8.010 | 7.939 | 21,582,443 |
| 2024-12-12 | 8.350 | 8.360 | 8.220 | 8.300 | 8.227 | 14,551,286 |
| 2024-12-11 | 8.320 | 8.420 | 8.300 | 8.340 | 8.266 | 17,034,474 |
| 2024-12-10 | 8.600 | 8.660 | 8.350 | 8.360 | 8.286 | 24,339,614 |
| 2024-12-09 | 8.330 | 8.470 | 8.220 | 8.370 | 8.296 | 18,616,214 |
| 2024-12-06 | 8.390 | 8.430 | 8.180 | 8.320 | 8.246 | 21,774,876 |
| 2024-12-05 | 7.950 | 8.480 | 7.930 | 8.390 | 8.316 | 31,912,658 |
| 2024-12-04 | 8.080 | 8.100 | 7.880 | 7.940 | 7.870 | 11,306,414 |
| 2024-12-03 | 8.220 | 8.240 | 8.020 | 8.120 | 8.048 | 13,438,392 |
| 2024-12-02 | 8.070 | 8.270 | 8.040 | 8.240 | 8.167 | 18,022,327 |
| 2024-11-29 | 7.970 | 8.140 | 7.790 | 8.070 | 7.999 | 19,173,582 |
| 2024-11-28 | 7.800 | 8.170 | 7.780 | 7.950 | 7.880 | 19,349,326 |
| 2024-11-27 | 7.700 | 7.820 | 7.400 | 7.820 | 7.751 | 12,541,200 |
| 2024-11-26 | 7.790 | 7.910 | 7.700 | 7.730 | 7.662 | 11,138,385 |
| 2024-11-25 | 7.660 | 7.800 | 7.610 | 7.800 | 7.731 | 11,244,404 |
| 2024-11-22 | 8.020 | 8.140 | 7.580 | 7.610 | 7.543 | 14,629,564 |
| 2024-11-21 | 8.030 | 8.190 | 7.910 | 8.010 | 7.939 | 14,803,726 |
| 2024-11-20 | 7.750 | 7.990 | 7.730 | 7.970 | 7.900 | 13,982,800 |
| 2024-11-19 | 7.590 | 7.780 | 7.530 | 7.760 | 7.691 | 11,447,624 |
| 2024-11-18 | 7.630 | 7.840 | 7.420 | 7.540 | 7.473 | 15,983,800 |
| 2024-11-15 | 7.750 | 7.810 | 7.580 | 7.600 | 7.533 | 12,131,200 |
| 2024-11-14 | 8.030 | 8.030 | 7.730 | 7.760 | 7.691 | 9,929,900 |
| 2024-11-13 | 7.980 | 8.160 | 7.850 | 8.030 | 7.959 | 14,427,120 |
| 2024-11-12 | 8.120 | 8.320 | 7.970 | 8.070 | 7.999 | 20,867,209 |
| 2024-11-11 | 7.800 | 8.090 | 7.800 | 8.070 | 7.999 | 16,569,348 |
| 2024-11-08 | 7.980 | 8.070 | 7.830 | 7.880 | 7.810 | 17,371,230 |
| 2024-11-07 | 7.590 | 7.900 | 7.550 | 7.900 | 7.830 | 16,559,620 |
| 2024-11-06 | 7.590 | 7.750 | 7.550 | 7.630 | 7.563 | 14,475,460 |
| 2024-11-05 | 7.330 | 7.590 | 7.250 | 7.570 | 7.503 | 13,659,952 |
| 2024-11-04 | 7.150 | 7.340 | 7.130 | 7.330 | 7.265 | 9,376,600 |
| 2024-11-01 | 7.400 | 7.420 | 7.120 | 7.130 | 7.067 | 12,991,900 |
| 2024-10-31 | 7.390 | 7.470 | 7.320 | 7.410 | 7.344 | 12,331,220 |
| 2024-10-30 | 7.450 | 7.560 | 7.240 | 7.370 | 7.305 | 11,503,900 |
| 2024-10-29 | 7.780 | 7.870 | 7.480 | 7.500 | 7.434 | 16,418,102 |
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.