Truking Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.610 | 7.760 | 7.500 | 7.740 | 7.672 | 17,001,660 |
| 2024-10-25 | 7.500 | 7.770 | 7.470 | 7.760 | 7.691 | 16,368,610 |
| 2024-10-24 | 7.510 | 7.640 | 7.450 | 7.510 | 7.444 | 10,090,854 |
| 2024-10-23 | 7.540 | 7.630 | 7.420 | 7.510 | 7.444 | 13,145,790 |
| 2024-10-22 | 7.320 | 7.540 | 7.290 | 7.540 | 7.473 | 13,353,164 |
| 2024-10-21 | 7.250 | 7.450 | 7.180 | 7.360 | 7.295 | 16,963,326 |
| 2024-10-18 | 6.980 | 7.380 | 6.950 | 7.220 | 7.156 | 18,111,378 |
| 2024-10-17 | 7.130 | 7.260 | 6.990 | 7.010 | 6.948 | 13,075,647 |
| 2024-10-16 | 7.000 | 7.210 | 6.970 | 7.110 | 7.047 | 10,010,460 |
| 2024-10-15 | 7.230 | 7.350 | 7.090 | 7.090 | 7.027 | 14,171,960 |
| 2024-10-14 | 7.240 | 7.330 | 6.970 | 7.290 | 7.226 | 19,844,784 |
| 2024-10-11 | 7.560 | 7.560 | 7.060 | 7.280 | 7.216 | 17,344,486 |
| 2024-10-10 | 7.680 | 7.990 | 7.460 | 7.500 | 7.434 | 20,354,458 |
| 2024-10-09 | 8.500 | 8.500 | 7.550 | 7.560 | 7.493 | 28,185,825 |
| 2024-10-08 | 9.490 | 9.490 | 8.260 | 8.730 | 8.653 | 48,199,975 |
| 2024-09-30 | 7.350 | 8.000 | 7.190 | 7.920 | 7.850 | 30,727,805 |
| 2024-09-27 | 6.760 | 7.130 | 6.600 | 6.950 | 6.889 | 19,249,430 |
| 2024-09-26 | 6.250 | 6.550 | 6.170 | 6.550 | 6.492 | 12,428,410 |
| 2024-09-25 | 6.150 | 6.360 | 6.140 | 6.210 | 6.155 | 12,554,800 |
| 2024-09-24 | 5.830 | 6.070 | 5.820 | 6.050 | 5.997 | 12,296,477 |
| 2024-09-23 | 5.910 | 5.950 | 5.770 | 5.800 | 5.749 | 7,811,492 |
| 2024-09-20 | 6.080 | 6.090 | 5.880 | 5.930 | 5.878 | 8,895,701 |
| 2024-09-19 | 6.150 | 6.220 | 6.050 | 6.100 | 6.046 | 6,327,660 |
| 2024-09-18 | 6.120 | 6.200 | 5.990 | 6.100 | 6.046 | 3,514,013 |
| 2024-09-13 | 6.350 | 6.350 | 6.150 | 6.170 | 6.115 | 4,238,500 |
| 2024-09-12 | 6.340 | 6.480 | 6.300 | 6.310 | 6.254 | 3,721,887 |
| 2024-09-11 | 6.400 | 6.430 | 6.290 | 6.330 | 6.274 | 3,088,800 |
| 2024-09-10 | 6.460 | 6.530 | 6.230 | 6.380 | 6.324 | 4,970,539 |
| 2024-09-09 | 6.490 | 6.560 | 6.330 | 6.450 | 6.393 | 3,690,060 |
| 2024-09-06 | 6.720 | 6.720 | 6.430 | 6.430 | 6.373 | 3,595,360 |
| 2024-09-05 | 6.580 | 6.730 | 6.580 | 6.670 | 6.611 | 2,664,660 |
| 2024-09-04 | 6.560 | 6.710 | 6.520 | 6.590 | 6.532 | 3,007,360 |
| 2024-09-03 | 6.620 | 6.720 | 6.570 | 6.580 | 6.522 | 3,669,700 |
| 2024-09-02 | 6.880 | 6.940 | 6.640 | 6.660 | 6.601 | 4,057,800 |
| 2024-08-30 | 6.770 | 7.020 | 6.680 | 6.880 | 6.819 | 4,655,300 |
| 2024-08-29 | 6.490 | 6.820 | 6.410 | 6.740 | 6.680 | 6,114,729 |
| 2024-08-28 | 6.390 | 6.630 | 6.240 | 6.490 | 6.433 | 7,598,100 |
| 2024-08-27 | 6.740 | 6.860 | 6.670 | 6.700 | 6.641 | 3,983,900 |
| 2024-08-26 | 6.700 | 6.820 | 6.670 | 6.740 | 6.680 | 3,267,669 |
| 2024-08-23 | 6.840 | 6.880 | 6.660 | 6.700 | 6.641 | 3,698,000 |
| 2024-08-22 | 7.030 | 7.050 | 6.840 | 6.860 | 6.799 | 3,758,065 |
| 2024-08-21 | 7.150 | 7.170 | 7.000 | 7.020 | 6.958 | 3,128,832 |
| 2024-08-20 | 7.380 | 7.390 | 7.100 | 7.140 | 7.077 | 4,871,754 |
| 2024-08-19 | 7.500 | 7.510 | 7.330 | 7.380 | 7.315 | 5,864,861 |
| 2024-08-16 | 7.350 | 7.520 | 7.220 | 7.500 | 7.434 | 6,875,371 |
| 2024-08-15 | 7.240 | 7.380 | 7.160 | 7.330 | 7.265 | 3,539,000 |
| 2024-08-14 | 7.340 | 7.340 | 7.200 | 7.220 | 7.156 | 2,369,400 |
| 2024-08-13 | 7.300 | 7.340 | 7.200 | 7.320 | 7.255 | 3,042,900 |
| 2024-08-12 | 7.250 | 7.400 | 7.180 | 7.310 | 7.245 | 3,649,249 |
| 2024-08-09 | 7.370 | 7.430 | 7.210 | 7.220 | 7.156 | 2,565,400 |
| 2024-08-08 | 7.290 | 7.380 | 7.290 | 7.360 | 7.295 | 2,810,400 |
| 2024-08-07 | 7.390 | 7.390 | 7.280 | 7.320 | 7.255 | 2,522,668 |
| 2024-08-06 | 7.250 | 7.370 | 7.210 | 7.370 | 7.305 | 4,262,200 |
| 2024-08-05 | 7.280 | 7.430 | 7.120 | 7.150 | 7.087 | 3,758,268 |
| 2024-08-02 | 7.270 | 7.460 | 7.270 | 7.320 | 7.255 | 4,103,429 |
| 2024-08-01 | 7.350 | 7.400 | 7.290 | 7.330 | 7.265 | 3,398,700 |
| 2024-07-31 | 7.130 | 7.350 | 7.000 | 7.340 | 7.275 | 5,754,200 |
| 2024-07-30 | 7.020 | 7.110 | 6.990 | 7.040 | 6.978 | 2,351,100 |
| 2024-07-29 | 7.040 | 7.050 | 6.920 | 7.030 | 6.968 | 1,693,129 |
| 2024-07-26 | 6.950 | 7.070 | 6.950 | 7.030 | 6.968 | 1,935,800 |
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.