Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.710	6.770	6.230	6.260	5.830	5,668,979
2024-01-19	6.830	6.940	6.720	6.740	6.277	3,268,137
2024-01-18	6.970	7.110	6.650	6.840	6.370	7,724,687
2024-01-17	7.390	7.450	6.820	7.050	6.565	7,557,063
2024-01-16	7.470	7.520	7.320	7.430	6.919	2,620,959
2024-01-15	7.400	7.400	7.400	7.400	6.891	0
2024-01-12	7.350	7.500	7.340	7.400	6.891	2,897,021
2024-01-11	7.250	7.380	7.240	7.360	6.854	2,267,938
2024-01-10	7.290	7.400	7.210	7.300	6.798	2,599,072
2024-01-09	7.390	7.450	7.230	7.290	6.789	2,627,455
2024-01-08	7.430	7.490	7.320	7.320	6.817	2,536,973
2024-01-05	7.540	7.610	7.440	7.480	6.966	2,413,233
2024-01-04	7.590	7.590	7.470	7.560	7.040	2,882,523
2024-01-03	7.500	7.580	7.450	7.570	7.049	2,620,776
2024-01-02	7.530	7.540	7.430	7.510	6.994	3,836,046
2023-12-29	7.320	7.510	7.210	7.480	6.966	3,551,892
2023-12-28	7.130	7.320	6.990	7.300	6.798	3,007,135
2023-12-27	7.030	7.120	6.970	7.090	6.602	1,881,335
2023-12-26	7.090	7.160	7.010	7.050	6.565	1,572,209
2023-12-25	7.050	7.210	6.990	7.120	6.630	2,556,302
2023-12-22	7.180	7.200	7.050	7.110	6.621	1,608,706
2023-12-21	7.170	7.200	6.960	7.190	6.696	2,981,544
2023-12-20	7.250	7.350	7.050	7.200	6.705	2,578,796
2023-12-19	7.060	7.240	7.040	7.210	6.714	2,777,955
2023-12-18	7.180	7.250	7.060	7.110	6.621	3,826,925
2023-12-15	7.220	7.270	7.140	7.270	6.770	2,504,305
2023-12-14	7.170	7.260	7.160	7.170	6.677	1,876,810
2023-12-13	7.180	7.270	7.100	7.190	6.696	2,434,074
2023-12-12	7.240	7.250	7.080	7.170	6.677	3,284,515
2023-12-11	7.150	7.330	7.100	7.230	6.733	4,051,018
2023-12-08	7.340	7.400	7.150	7.170	6.677	2,935,224
2023-12-07	7.270	7.370	7.240	7.310	6.807	2,312,266
2023-12-06	7.260	7.380	7.240	7.290	6.789	3,159,070
2023-12-05	7.450	7.450	7.240	7.300	6.798	3,205,939
2023-12-04	7.350	7.430	7.300	7.300	6.798	3,426,820
2023-12-01	7.340	7.420	7.210	7.330	6.826	2,884,996
2023-11-30	7.440	7.470	7.290	7.320	6.817	3,306,637
2023-11-29	7.490	7.560	7.380	7.490	6.975	2,549,312
2023-11-28	7.440	7.500	7.300	7.480	6.966	2,619,929
2023-11-27	7.400	7.510	7.330	7.370	6.863	4,344,231
2023-11-24	7.490	7.560	7.250	7.310	6.807	5,589,904
2023-11-23	7.500	7.550	7.440	7.530	7.012	1,750,034
2023-11-22	7.530	7.600	7.440	7.500	6.984	2,555,801
2023-11-21	7.620	7.650	7.480	7.530	7.012	3,051,290
2023-11-20	7.580	7.640	7.470	7.580	7.059	2,739,226
2023-11-17	7.620	7.620	7.480	7.570	7.049	1,822,236
2023-11-16	7.540	7.640	7.490	7.560	7.040	2,934,353
2023-11-15	7.540	7.590	7.440	7.550	7.031	2,952,451
2023-11-14	7.600	7.610	7.420	7.470	6.956	3,846,376
2023-11-13	7.510	7.620	7.430	7.610	7.087	4,032,075
2023-11-10	7.440	7.540	7.420	7.510	6.994	2,694,232
2023-11-09	7.520	7.560	7.430	7.480	6.966	3,516,311
2023-11-08	7.400	7.570	7.400	7.520	7.003	3,822,750
2023-11-07	7.430	7.500	7.330	7.480	6.966	3,665,881
2023-11-06	7.290	7.410	7.270	7.390	6.882	3,566,220
2023-11-03	7.160	7.350	7.160	7.270	6.770	3,218,826
2023-11-02	7.280	7.310	7.160	7.190	6.696	3,199,262
2023-11-01	7.190	7.310	7.190	7.230	6.733	4,927,486
2023-10-31	7.280	7.440	7.180	7.230	6.733	4,663,128
2023-10-30	7.430	7.460	7.300	7.320	6.817	5,497,946

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.