Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.760	7.870	7.720	7.850	5.481	2,567,255
2023-04-27	7.680	7.900	7.640	7.780	5.433	3,081,549
2023-04-26	7.560	7.700	7.530	7.630	5.328	2,339,600
2023-04-25	7.660	7.730	7.460	7.590	5.300	3,018,886
2023-04-24	7.700	7.850	7.600	7.620	5.321	3,212,053
2023-04-21	7.750	7.920	7.680	7.770	5.426	3,824,199
2023-04-20	7.800	7.950	7.690	7.840	5.474	4,196,712
2023-04-19	7.690	8.000	7.660	7.790	5.440	9,030,048
2023-04-18	7.530	7.530	7.410	7.470	5.216	1,489,489
2023-04-17	7.530	7.550	7.470	7.540	5.265	1,415,043
2023-04-14	7.470	7.550	7.400	7.500	5.237	2,088,845
2023-04-13	7.570	7.590	7.480	7.480	5.223	1,218,850
2023-04-12	7.540	7.580	7.480	7.570	5.286	1,554,612
2023-04-11	7.520	7.520	7.420	7.470	5.216	1,781,722
2023-04-10	7.690	7.690	7.420	7.490	5.230	3,781,397
2023-04-07	7.680	7.720	7.640	7.670	5.356	1,769,151
2023-04-06	7.660	7.720	7.590	7.680	5.363	2,060,052
2023-04-04	7.870	7.870	7.630	7.670	5.356	3,062,322
2023-04-03	7.800	7.880	7.750	7.810	5.454	2,483,226
2023-03-31	7.790	7.870	7.770	7.830	5.468	1,879,449
2023-03-30	7.940	7.960	7.770	7.820	5.461	2,315,846
2023-03-29	8.020	8.100	7.880	7.910	5.523	2,462,881
2023-03-28	8.120	8.170	8.020	8.070	5.635	2,660,897
2023-03-27	8.270	8.280	8.080	8.100	5.656	3,587,567
2023-03-24	8.120	8.500	8.090	8.160	5.698	8,745,207
2023-03-23	7.850	8.120	7.850	8.100	5.656	4,130,863
2023-03-22	7.960	7.970	7.850	7.900	5.516	1,971,984
2023-03-21	7.870	7.910	7.830	7.910	5.523	2,283,741
2023-03-20	7.700	7.920	7.700	7.910	5.523	3,734,273
2023-03-17	7.760	7.820	7.700	7.750	5.412	1,671,221
2023-03-16	7.870	7.870	7.680	7.720	5.391	2,093,982
2023-03-15	7.870	7.900	7.790	7.870	5.495	2,405,408
2023-03-14	7.940	7.940	7.770	7.810	5.454	3,167,369
2023-03-13	8.000	8.030	7.840	7.910	5.523	2,480,925
2023-03-10	8.020	8.120	7.970	8.050	5.621	2,701,184
2023-03-09	7.920	8.030	7.900	7.990	5.579	2,055,669
2023-03-08	7.800	7.920	7.780	7.910	5.523	1,855,817
2023-03-07	7.960	8.030	7.800	7.800	5.447	2,594,997
2023-03-06	8.020	8.050	7.920	7.950	5.551	1,657,945
2023-03-03	8.050	8.120	7.960	8.000	5.586	1,915,683
2023-03-02	8.110	8.140	8.000	8.050	5.621	2,521,459
2023-03-01	7.990	8.110	7.920	8.100	5.656	3,264,090
2023-02-28	7.860	8.070	7.860	7.990	5.579	2,929,846
2023-02-27	8.020	8.080	7.860	7.870	5.495	3,446,327
2023-02-24	8.090	8.210	8.020	8.100	5.656	2,908,275
2023-02-23	8.050	8.170	8.010	8.060	5.628	3,313,492
2023-02-22	8.070	8.080	7.970	8.050	5.621	2,308,423
2023-02-21	8.120	8.230	8.000	8.130	5.677	3,152,373
2023-02-20	8.110	8.110	7.880	8.070	5.635	3,491,907
2023-02-17	8.010	8.180	7.990	7.990	5.579	3,715,700
2023-02-16	8.430	8.480	8.040	8.050	5.621	6,719,863
2023-02-15	8.480	8.530	8.340	8.420	5.879	5,066,705
2023-02-14	8.470	8.520	8.330	8.390	5.858	6,145,707
2023-02-13	8.470	8.580	8.250	8.400	5.865	8,766,374
2023-02-10	8.890	9.130	8.300	8.350	5.831	19,620,794
2023-02-09	7.780	8.720	7.730	8.570	5.984	18,774,039
2023-02-08	7.910	7.910	7.710	7.730	5.398	4,520,648
2023-02-07	7.950	7.950	7.810	7.830	5.468	5,770,009
2023-02-06	8.330	8.430	7.730	7.910	5.523	15,794,160
2023-02-03	8.340	8.760	8.160	8.330	5.817	20,232,989

← NewerPage 15 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.