Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.170 | 6.450 | 6.170 | 6.410 | 5.969 | 2,665,260 |
| 2024-04-24 | 6.030 | 6.240 | 6.000 | 6.190 | 5.764 | 2,469,454 |
| 2024-04-23 | 6.000 | 6.190 | 5.930 | 6.050 | 5.634 | 3,208,530 |
| 2024-04-22 | 5.880 | 6.070 | 5.810 | 6.030 | 5.615 | 2,084,271 |
| 2024-04-19 | 5.760 | 6.020 | 5.760 | 5.970 | 5.559 | 2,249,178 |
| 2024-04-18 | 5.940 | 6.020 | 5.810 | 5.900 | 5.494 | 3,315,879 |
| 2024-04-17 | 5.600 | 5.920 | 5.600 | 5.890 | 5.485 | 3,577,545 |
| 2024-04-16 | 6.020 | 6.080 | 5.490 | 5.490 | 5.112 | 5,162,810 |
| 2024-04-15 | 6.400 | 6.450 | 6.030 | 6.120 | 5.699 | 3,523,578 |
| 2024-04-12 | 6.410 | 6.470 | 6.340 | 6.350 | 5.913 | 1,881,285 |
| 2024-04-11 | 6.320 | 6.500 | 6.300 | 6.410 | 5.969 | 2,886,754 |
| 2024-04-10 | 6.520 | 6.520 | 6.300 | 6.410 | 5.969 | 2,880,861 |
| 2024-04-09 | 6.360 | 6.500 | 6.360 | 6.470 | 6.025 | 1,941,587 |
| 2024-04-08 | 6.480 | 6.600 | 6.330 | 6.330 | 5.895 | 2,107,552 |
| 2024-04-03 | 6.510 | 6.580 | 6.410 | 6.560 | 6.109 | 2,457,223 |
| 2024-04-02 | 6.320 | 6.530 | 6.310 | 6.460 | 6.016 | 3,215,524 |
| 2024-04-01 | 6.310 | 6.380 | 6.230 | 6.320 | 5.885 | 3,276,929 |
| 2024-03-29 | 6.160 | 6.310 | 6.130 | 6.310 | 5.876 | 1,176,554 |
| 2024-03-28 | 6.200 | 6.260 | 6.060 | 6.220 | 5.792 | 2,252,617 |
| 2024-03-27 | 6.110 | 6.220 | 6.060 | 6.070 | 5.653 | 3,122,612 |
| 2024-03-26 | 6.290 | 6.360 | 6.000 | 6.120 | 5.699 | 4,145,866 |
| 2024-03-25 | 6.220 | 6.490 | 6.190 | 6.300 | 5.867 | 3,851,338 |
| 2024-03-22 | 6.310 | 6.370 | 6.180 | 6.200 | 5.774 | 2,186,478 |
| 2024-03-21 | 6.360 | 6.420 | 6.270 | 6.370 | 5.932 | 2,025,442 |
| 2024-03-20 | 6.290 | 6.380 | 6.220 | 6.360 | 5.923 | 1,997,904 |
| 2024-03-19 | 6.200 | 6.330 | 6.180 | 6.280 | 5.848 | 3,766,522 |
| 2024-03-18 | 6.070 | 6.220 | 6.010 | 6.220 | 5.792 | 4,690,883 |
| 2024-03-15 | 6.020 | 6.080 | 5.950 | 6.050 | 5.634 | 2,091,669 |
| 2024-03-14 | 5.860 | 6.090 | 5.860 | 6.000 | 5.587 | 2,370,332 |
| 2024-03-13 | 5.980 | 6.050 | 5.940 | 5.980 | 5.569 | 2,245,599 |
| 2024-03-12 | 5.830 | 6.010 | 5.810 | 5.960 | 5.550 | 2,739,523 |
| 2024-03-11 | 5.770 | 5.850 | 5.740 | 5.820 | 5.420 | 2,800,663 |
| 2024-03-08 | 5.600 | 5.810 | 5.600 | 5.720 | 5.327 | 3,558,804 |
| 2024-03-07 | 5.760 | 5.780 | 5.570 | 5.600 | 5.215 | 2,769,510 |
| 2024-03-06 | 5.590 | 5.740 | 5.570 | 5.690 | 5.299 | 2,237,401 |
| 2024-03-05 | 5.620 | 5.720 | 5.560 | 5.600 | 5.215 | 2,134,344 |
| 2024-03-04 | 5.730 | 5.850 | 5.630 | 5.680 | 5.289 | 3,178,655 |
| 2024-03-01 | 5.620 | 5.860 | 5.580 | 5.800 | 5.401 | 4,985,805 |
| 2024-02-29 | 5.420 | 5.680 | 5.380 | 5.600 | 5.215 | 5,896,415 |
| 2024-02-28 | 6.050 | 6.110 | 5.410 | 5.420 | 5.047 | 9,499,336 |
| 2024-02-27 | 5.890 | 6.040 | 5.760 | 6.030 | 5.615 | 3,552,966 |
| 2024-02-26 | 5.750 | 5.940 | 5.680 | 5.830 | 5.429 | 5,628,884 |
| 2024-02-23 | 5.570 | 5.680 | 5.540 | 5.680 | 5.289 | 4,503,552 |
| 2024-02-22 | 5.450 | 5.580 | 5.400 | 5.540 | 5.159 | 3,564,515 |
| 2024-02-21 | 5.370 | 5.660 | 5.330 | 5.480 | 5.103 | 6,034,194 |
| 2024-02-20 | 5.490 | 5.530 | 5.270 | 5.400 | 5.029 | 6,336,692 |
| 2024-02-19 | 5.170 | 5.650 | 5.170 | 5.450 | 5.075 | 11,561,489 |
| 2024-02-08 | 4.550 | 5.220 | 4.350 | 5.130 | 4.777 | 11,895,904 |
| 2024-02-07 | 4.640 | 4.660 | 4.380 | 4.480 | 4.172 | 9,891,446 |
| 2024-02-06 | 4.600 | 4.830 | 4.220 | 4.610 | 4.293 | 10,659,621 |
| 2024-02-05 | 5.060 | 5.130 | 4.440 | 4.600 | 4.284 | 9,241,444 |
| 2024-02-02 | 5.600 | 5.650 | 4.980 | 5.130 | 4.777 | 6,427,712 |
| 2024-02-01 | 5.650 | 5.750 | 5.410 | 5.610 | 5.224 | 5,479,040 |
| 2024-01-31 | 6.120 | 6.120 | 5.640 | 5.650 | 5.261 | 4,628,714 |
| 2024-01-30 | 6.360 | 6.390 | 6.010 | 6.050 | 5.634 | 5,340,111 |
| 2024-01-29 | 6.720 | 6.720 | 6.410 | 6.450 | 6.006 | 5,605,430 |
| 2024-01-26 | 6.670 | 6.810 | 6.550 | 6.660 | 6.202 | 4,594,399 |
| 2024-01-25 | 6.300 | 6.580 | 6.230 | 6.560 | 6.109 | 3,968,584 |
| 2024-01-24 | 6.130 | 6.340 | 5.980 | 6.220 | 5.792 | 5,110,296 |
| 2024-01-23 | 6.260 | 6.310 | 5.980 | 6.140 | 5.718 | 4,661,465 |
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.