Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.550	8.380	7.470	8.020	5.600	13,406,221
2023-02-01	7.360	7.550	7.340	7.530	5.258	2,204,269
2023-01-31	7.320	7.470	7.270	7.360	5.139	1,914,498
2023-01-30	7.370	7.380	7.280	7.320	5.111	849,804
2023-01-20	7.150	7.320	7.140	7.310	5.104	666,545
2023-01-19	7.280	7.310	7.210	7.270	5.076	872,788
2023-01-18	7.100	7.320	7.100	7.280	5.083	929,796
2023-01-17	7.140	7.160	7.060	7.090	4.951	480,649
2023-01-16	7.030	7.190	7.020	7.150	4.993	795,437
2023-01-13	7.050	7.090	6.950	7.010	4.895	862,966
2023-01-12	7.100	7.140	7.030	7.050	4.923	549,109
2023-01-11	7.140	7.200	7.090	7.100	4.958	1,017,162
2023-01-10	7.120	7.170	7.080	7.130	4.979	411,231
2023-01-09	7.160	7.210	7.120	7.150	4.993	430,524
2023-01-06	7.150	7.210	7.100	7.130	4.979	1,031,157
2023-01-05	7.200	7.200	7.110	7.160	5.000	598,691
2023-01-04	7.110	7.170	7.080	7.130	4.979	352,996
2023-01-03	7.030	7.160	6.990	7.160	5.000	814,643
2022-12-30	7.020	7.030	6.950	6.990	4.881	557,139
2022-12-29	7.000	7.070	6.950	7.010	4.895	496,394
2022-12-28	7.080	7.080	6.940	6.990	4.881	468,312
2022-12-27	7.050	7.080	7.010	7.070	4.937	406,612
2022-12-26	7.010	7.090	6.910	7.040	4.916	687,759
2022-12-23	7.140	7.140	6.980	7.010	4.895	916,748
2022-12-22	7.230	7.260	7.070	7.080	4.944	729,211
2022-12-21	7.250	7.280	7.180	7.230	5.048	489,290
2022-12-20	7.250	7.310	7.170	7.250	5.062	503,731
2022-12-19	7.390	7.410	7.220	7.250	5.062	721,334
2022-12-16	7.560	7.560	7.380	7.410	5.174	927,017
2022-12-15	7.520	7.560	7.490	7.520	5.251	500,844
2022-12-14	7.500	7.560	7.470	7.500	5.237	379,908
2022-12-13	7.520	7.530	7.450	7.500	5.237	498,161
2022-12-12	7.470	7.570	7.450	7.450	5.202	655,803
2022-12-09	7.560	7.640	7.500	7.500	5.237	507,490
2022-12-08	7.530	7.660	7.530	7.560	5.279	767,806
2022-12-07	7.540	7.570	7.500	7.540	5.265	383,034
2022-12-06	7.550	7.580	7.500	7.530	5.258	637,964
2022-12-05	7.460	7.560	7.460	7.560	5.279	761,406
2022-12-02	7.450	7.540	7.450	7.530	5.258	570,841
2022-12-01	7.480	7.560	7.420	7.500	5.237	920,891
2022-11-30	7.380	7.500	7.360	7.430	5.188	601,209
2022-11-29	7.300	7.420	7.300	7.380	5.153	605,315
2022-11-28	7.390	7.390	7.280	7.300	5.097	680,897
2022-11-25	7.420	7.440	7.360	7.390	5.160	544,843
2022-11-24	7.410	7.460	7.390	7.400	5.167	471,985
2022-11-23	7.490	7.660	7.390	7.410	5.174	1,143,112
2022-11-22	7.700	7.730	7.460	7.520	5.251	2,341,340
2022-11-21	7.440	7.710	7.410	7.700	5.377	2,957,234
2022-11-18	7.490	7.520	7.380	7.420	5.181	1,105,871
2022-11-17	7.380	7.520	7.370	7.480	5.223	1,387,878
2022-11-16	7.550	7.550	7.380	7.380	5.153	959,541
2022-11-15	7.430	7.560	7.380	7.490	5.230	2,112,873
2022-11-14	7.450	7.470	7.350	7.370	5.146	420,108
2022-11-11	7.470	7.480	7.380	7.380	5.153	928,993
2022-11-10	7.450	7.450	7.360	7.370	5.146	666,565
2022-11-09	7.410	7.490	7.350	7.450	5.202	1,122,266
2022-11-08	7.340	7.440	7.340	7.380	5.153	404,575
2022-11-07	7.350	7.430	7.330	7.420	5.181	600,437
2022-11-04	7.390	7.440	7.330	7.360	5.139	1,290,793
2022-11-03	7.350	7.420	7.270	7.370	5.146	1,278,833

← NewerPage 16 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.