Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.410	7.480	7.290	7.400	6.891	6,766,701
2023-10-26	7.520	7.650	7.330	7.410	6.900	10,422,849
2023-10-25	7.010	7.390	7.010	7.340	6.835	12,724,850
2023-10-24	6.890	7.380	6.870	7.140	6.649	17,972,101
2023-10-23	6.660	6.660	6.450	6.520	6.072	2,182,395
2023-10-20	6.650	6.790	6.590	6.640	6.183	3,154,484
2023-10-19	6.660	6.860	6.570	6.700	6.239	2,091,554
2023-10-18	6.740	6.780	6.630	6.680	6.221	1,500,747
2023-10-17	6.860	6.860	6.690	6.760	6.295	1,662,862
2023-10-16	6.890	6.890	6.670	6.800	6.332	2,936,425
2023-10-13	6.910	6.940	6.790	6.840	6.370	2,047,333
2023-10-12	6.840	6.970	6.800	6.920	6.444	2,130,309
2023-10-11	6.860	6.890	6.780	6.820	6.351	1,549,779
2023-10-10	6.910	6.950	6.780	6.800	6.332	2,066,737
2023-10-09	6.910	6.950	6.850	6.880	6.407	2,196,522
2023-09-28	6.950	6.990	6.850	6.870	6.398	1,834,822
2023-09-27	6.900	7.020	6.860	6.930	6.453	1,742,029
2023-09-26	6.970	7.000	6.890	6.890	6.416	1,509,164
2023-09-25	6.940	6.990	6.840	6.950	6.472	2,422,618
2023-09-22	6.890	6.990	6.840	6.990	6.509	1,697,503
2023-09-21	6.890	6.950	6.770	6.890	6.416	2,268,447
2023-09-20	6.910	6.920	6.820	6.840	6.370	1,279,507
2023-09-19	7.060	7.060	6.870	6.890	6.416	2,182,818
2023-09-18	6.860	7.070	6.860	7.020	6.537	2,735,938
2023-09-15	6.950	6.950	6.830	6.840	6.370	2,175,321
2023-09-14	6.960	6.960	6.830	6.900	6.426	2,223,207
2023-09-13	6.950	7.020	6.900	6.940	6.463	2,429,081
2023-09-12	7.110	7.120	6.950	6.990	6.509	2,234,310
2023-09-11	6.960	7.120	6.920	7.110	6.621	3,679,449
2023-09-08	7.080	7.080	6.920	6.950	6.472	2,116,464
2023-09-07	7.130	7.160	6.960	7.000	6.519	3,669,459
2023-09-06	7.030	7.140	6.940	7.110	6.621	3,619,493
2023-09-05	7.000	7.110	6.970	6.990	6.509	2,335,364
2023-09-04	7.040	7.120	6.950	7.060	6.575	3,687,002
2023-09-01	6.880	7.060	6.880	7.010	6.528	3,614,060
2023-08-31	6.950	6.960	6.850	6.910	6.435	2,794,146
2023-08-30	6.860	7.040	6.730	6.920	6.444	3,961,717
2023-08-29	6.490	6.870	6.430	6.840	6.370	5,721,929
2023-08-28	6.620	6.670	6.440	6.490	6.044	3,248,605
2023-08-25	6.400	6.550	6.320	6.330	5.895	2,298,828
2023-08-24	6.460	6.490	6.350	6.390	5.951	1,674,331
2023-08-23	6.540	6.550	6.420	6.420	5.979	1,491,118
2023-08-22	6.610	6.700	6.420	6.520	6.072	2,029,854
2023-08-21	6.590	6.710	6.550	6.610	6.155	2,398,994
2023-08-18	6.650	6.760	6.590	6.620	6.165	2,593,980
2023-08-17	6.410	6.640	6.350	6.610	6.155	3,408,526
2023-08-16	6.530	6.540	6.390	6.400	5.960	2,423,481
2023-08-15	6.600	6.630	6.500	6.550	6.100	1,655,926
2023-08-14	6.470	6.600	6.400	6.600	6.146	2,321,993
2023-08-11	6.550	6.600	6.450	6.470	6.025	1,512,838
2023-08-10	6.530	6.630	6.500	6.570	6.118	1,315,227
2023-08-09	6.600	6.670	6.500	6.510	6.062	2,192,938
2023-08-08	6.550	6.660	6.460	6.610	6.155	2,265,913
2023-08-07	6.560	6.600	6.470	6.560	6.109	2,058,754
2023-08-04	6.690	6.700	6.570	6.580	6.128	2,359,661
2023-08-03	6.680	6.710	6.610	6.660	6.202	1,978,153
2023-08-02	6.750	6.760	6.670	6.720	6.258	1,797,540
2023-08-01	6.740	6.770	6.670	6.750	6.286	2,345,144
2023-07-31	6.720	6.800	6.690	6.730	6.267	2,256,599
2023-07-28	6.730	6.800	6.610	6.720	6.258	3,113,318

← NewerPage 13 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.