Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.850 | 4.870 | 4.730 | 4.730 | 4.522 | 2,380,683 |
| 2024-07-23 | 4.970 | 4.990 | 4.870 | 4.870 | 4.656 | 1,726,350 |
| 2024-07-22 | 4.940 | 5.000 | 4.910 | 4.970 | 4.752 | 2,539,425 |
| 2024-07-19 | 4.850 | 4.940 | 4.760 | 4.910 | 4.694 | 1,957,306 |
| 2024-07-18 | 4.830 | 4.870 | 4.750 | 4.850 | 4.637 | 3,419,654 |
| 2024-07-17 | 4.870 | 4.920 | 4.820 | 4.870 | 4.656 | 3,246,264 |
| 2024-07-16 | 5.030 | 5.050 | 4.840 | 4.870 | 4.656 | 4,456,850 |
| 2024-07-15 | 5.210 | 5.220 | 5.020 | 5.060 | 4.838 | 2,919,219 |
| 2024-07-12 | 5.160 | 5.280 | 5.130 | 5.160 | 4.933 | 4,162,158 |
| 2024-07-11 | 5.130 | 5.200 | 5.060 | 5.160 | 4.933 | 3,447,026 |
| 2024-07-10 | 5.140 | 5.160 | 5.010 | 5.040 | 4.818 | 2,701,561 |
| 2024-07-09 | 4.950 | 5.170 | 4.950 | 5.130 | 4.905 | 3,304,904 |
| 2024-07-08 | 5.190 | 5.190 | 4.970 | 5.000 | 4.780 | 2,754,107 |
| 2024-07-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.876 | 0 |
| 2024-07-04 | 5.250 | 5.300 | 5.080 | 5.100 | 4.876 | 1,944,781 |
| 2024-07-03 | 5.320 | 5.350 | 5.260 | 5.280 | 5.048 | 1,751,082 |
| 2024-07-02 | 5.350 | 5.400 | 5.300 | 5.320 | 5.086 | 1,437,491 |
| 2024-07-01 | 5.310 | 5.370 | 5.210 | 5.360 | 5.124 | 2,337,189 |
| 2024-06-28 | 5.370 | 5.380 | 5.240 | 5.290 | 5.057 | 3,135,089 |
| 2024-06-27 | 5.460 | 5.460 | 5.300 | 5.310 | 5.077 | 2,816,727 |
| 2024-06-26 | 5.300 | 5.440 | 5.200 | 5.440 | 5.201 | 4,636,492 |
| 2024-06-25 | 5.130 | 5.350 | 5.130 | 5.270 | 5.038 | 5,379,346 |
| 2024-06-24 | 5.360 | 5.420 | 5.100 | 5.100 | 4.876 | 6,432,648 |
| 2024-06-21 | 5.530 | 5.530 | 5.420 | 5.430 | 5.191 | 2,997,882 |
| 2024-06-20 | 5.480 | 5.630 | 5.460 | 5.540 | 5.296 | 4,224,835 |
| 2024-06-19 | 5.450 | 5.570 | 5.440 | 5.530 | 5.287 | 4,088,167 |
| 2024-06-18 | 5.390 | 5.520 | 5.350 | 5.460 | 5.220 | 4,219,739 |
| 2024-06-17 | 5.520 | 5.540 | 5.380 | 5.420 | 5.182 | 4,006,647 |
| 2024-06-14 | 5.690 | 5.690 | 5.450 | 5.500 | 5.258 | 7,275,427 |
| 2024-06-13 | 5.550 | 5.880 | 5.460 | 5.740 | 5.488 | 5,728,430 |
| 2024-06-12 | 5.410 | 5.570 | 5.410 | 5.550 | 5.306 | 3,307,246 |
| 2024-06-11 | 5.470 | 5.470 | 5.320 | 5.440 | 5.201 | 3,703,855 |
| 2024-06-07 | 5.370 | 5.520 | 5.350 | 5.460 | 5.220 | 4,513,637 |
| 2024-06-06 | 5.460 | 5.550 | 5.270 | 5.360 | 5.124 | 4,913,155 |
| 2024-06-05 | 5.700 | 5.740 | 5.490 | 5.490 | 5.249 | 4,634,042 |
| 2024-06-04 | 6.000 | 6.020 | 5.730 | 5.780 | 5.383 | 7,761,817 |
| 2024-06-03 | 6.260 | 6.280 | 5.950 | 6.030 | 5.615 | 4,832,694 |
| 2024-05-31 | 6.230 | 6.240 | 6.150 | 6.200 | 5.774 | 2,992,714 |
| 2024-05-30 | 6.260 | 6.350 | 6.190 | 6.210 | 5.783 | 2,286,976 |
| 2024-05-29 | 6.290 | 6.370 | 6.220 | 6.250 | 5.820 | 3,298,734 |
| 2024-05-28 | 6.440 | 6.450 | 6.240 | 6.250 | 5.820 | 2,195,342 |
| 2024-05-27 | 6.370 | 6.450 | 6.240 | 6.390 | 5.951 | 1,858,380 |
| 2024-05-24 | 6.500 | 6.520 | 6.380 | 6.380 | 5.941 | 1,626,901 |
| 2024-05-23 | 6.540 | 6.550 | 6.400 | 6.420 | 5.979 | 1,800,718 |
| 2024-05-22 | 6.610 | 6.640 | 6.540 | 6.580 | 6.128 | 1,436,236 |
| 2024-05-21 | 6.740 | 6.740 | 6.580 | 6.600 | 6.146 | 1,598,928 |
| 2024-05-20 | 6.700 | 6.720 | 6.660 | 6.700 | 6.239 | 1,668,534 |
| 2024-05-17 | 6.600 | 6.690 | 6.550 | 6.670 | 6.211 | 1,616,913 |
| 2024-05-16 | 6.600 | 6.700 | 6.550 | 6.570 | 6.118 | 1,697,474 |
| 2024-05-15 | 6.630 | 6.720 | 6.550 | 6.610 | 6.155 | 1,662,380 |
| 2024-05-14 | 6.570 | 6.720 | 6.570 | 6.660 | 6.202 | 2,718,106 |
| 2024-05-13 | 6.680 | 6.750 | 6.490 | 6.540 | 6.090 | 3,150,453 |
| 2024-05-10 | 6.720 | 6.770 | 6.640 | 6.680 | 6.221 | 1,634,750 |
| 2024-05-09 | 6.690 | 6.780 | 6.690 | 6.730 | 6.267 | 1,993,886 |
| 2024-05-08 | 6.780 | 6.810 | 6.650 | 6.690 | 6.230 | 2,070,832 |
| 2024-05-07 | 6.730 | 6.770 | 6.670 | 6.770 | 6.304 | 2,654,148 |
| 2024-05-06 | 6.730 | 6.790 | 6.650 | 6.740 | 6.277 | 4,751,076 |
| 2024-04-30 | 6.740 | 6.820 | 6.540 | 6.730 | 6.267 | 4,799,322 |
| 2024-04-29 | 6.390 | 6.830 | 6.390 | 6.820 | 6.351 | 4,921,184 |
| 2024-04-26 | 6.380 | 6.500 | 6.290 | 6.440 | 5.997 | 3,077,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1500 CNY |
| 2025-06-11 | 0.2000 CNY |
| 2024-06-05 | 0.1500 CNY |
| 2023-05-24 | 0.2080 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-05-24 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.