Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.730	6.800	6.610	6.720	6.258	3,113,318
2023-07-27	6.830	6.830	6.620	6.630	6.174	3,834,075
2023-07-26	6.820	6.950	6.740	6.820	6.351	4,637,766
2023-07-25	6.850	6.980	6.720	6.760	6.295	5,560,199
2023-07-24	6.900	6.980	6.800	6.820	6.351	4,033,260
2023-07-21	7.010	7.090	6.880	6.920	6.444	5,525,588
2023-07-20	7.320	7.440	6.930	6.980	6.500	13,858,947
2023-07-19	6.670	7.420	6.660	7.380	6.872	19,056,372
2023-07-18	6.650	6.770	6.520	6.710	6.249	3,631,373
2023-07-17	6.510	6.610	6.460	6.600	6.146	2,530,242
2023-07-14	6.570	6.630	6.530	6.550	6.100	2,838,740
2023-07-13	6.390	6.640	6.370	6.640	6.183	6,202,926
2023-07-12	6.400	6.480	6.340	6.370	5.932	2,807,367
2023-07-11	6.410	6.450	6.320	6.440	5.997	1,947,055
2023-07-10	6.390	6.450	6.350	6.390	5.951	2,025,556
2023-07-07	6.320	6.400	6.260	6.380	5.941	1,772,832
2023-07-06	6.330	6.360	6.250	6.340	5.904	1,756,963
2023-07-05	6.380	6.380	6.260	6.310	5.876	1,878,701
2023-07-04	6.340	6.360	6.300	6.320	5.885	1,956,380
2023-07-03	6.360	6.380	6.270	6.290	5.857	2,258,825
2023-06-30	6.280	6.360	6.260	6.310	5.876	2,198,695
2023-06-29	6.200	6.340	6.140	6.280	5.848	3,278,903
2023-06-28	6.120	6.160	6.010	6.130	5.708	2,398,752
2023-06-27	5.930	6.160	5.930	6.120	5.699	3,116,213
2023-06-26	6.030	6.080	5.910	5.930	5.522	2,522,752
2023-06-21	6.240	6.240	6.050	6.060	5.643	2,624,666
2023-06-20	6.130	6.250	6.100	6.220	5.792	3,357,926
2023-06-19	5.960	6.250	5.930	6.120	5.699	4,578,778
2023-06-16	5.940	5.980	5.890	5.960	5.550	1,246,148
2023-06-15	5.930	5.940	5.880	5.910	5.504	1,646,216
2023-06-14	5.970	5.980	5.900	5.920	5.513	1,184,772
2023-06-13	5.880	6.010	5.880	6.000	5.587	1,592,230
2023-06-12	6.040	6.040	5.870	5.930	5.522	2,253,759
2023-06-09	6.070	6.070	5.960	6.000	5.587	1,645,197
2023-06-08	6.060	6.080	5.990	6.040	5.625	2,119,380
2023-06-07	6.050	6.090	6.000	6.040	5.625	1,527,746
2023-06-06	6.150	6.160	6.000	6.030	5.615	2,218,225
2023-06-05	6.110	6.170	6.100	6.160	5.736	1,882,851
2023-06-02	6.120	6.150	6.060	6.140	5.718	1,841,854
2023-06-01	5.980	6.180	5.930	6.110	5.690	3,373,967
2023-05-31	6.030	6.070	5.970	6.010	5.597	1,774,698
2023-05-30	6.050	6.080	5.970	6.060	5.643	1,925,601
2023-05-29	6.080	6.150	5.990	6.010	5.597	2,249,822
2023-05-26	6.090	6.130	6.040	6.120	5.699	1,916,000
2023-05-25	6.140	6.170	6.010	6.110	5.690	3,849,964
2023-05-24	6.290	6.290	6.080	6.110	5.690	3,072,176
2023-05-23	8.300	8.370	8.240	8.250	5.761	3,158,181
2023-05-22	8.400	8.420	8.270	8.330	5.817	3,004,051
2023-05-19	8.360	8.400	8.290	8.350	5.831	2,363,353
2023-05-18	8.170	8.380	8.140	8.340	5.824	5,012,623
2023-05-17	7.950	8.120	7.860	8.120	5.670	2,259,047
2023-05-16	8.070	8.120	7.910	7.940	5.544	2,351,698
2023-05-15	8.090	8.140	8.000	8.040	5.614	2,174,749
2023-05-12	8.080	8.180	8.060	8.080	5.642	1,932,647
2023-05-11	8.010	8.180	7.960	8.080	5.642	2,656,179
2023-05-10	7.920	8.040	7.890	8.000	5.586	2,067,019
2023-05-09	8.050	8.050	7.910	7.940	5.544	2,215,400
2023-05-08	7.980	8.050	7.960	8.000	5.586	2,322,655
2023-05-05	8.110	8.120	7.920	7.990	5.579	4,076,182
2023-05-04	7.810	8.070	7.810	8.050	5.621	3,986,440

← NewerPage 14 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.