Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.360	7.390	7.260	7.330	5.118	876,093
2022-11-01	7.170	7.360	7.100	7.360	5.139	1,943,441
2022-10-31	7.100	7.180	6.970	7.080	4.944	745,663
2022-10-28	7.250	7.310	6.970	7.070	4.937	956,009
2022-10-27	7.150	7.300	7.150	7.240	5.055	719,401
2022-10-26	7.100	7.260	7.100	7.240	5.055	606,318
2022-10-25	7.220	7.250	7.070	7.070	4.937	877,870
2022-10-24	7.290	7.310	7.140	7.170	5.007	793,535
2022-10-21	7.170	7.260	7.170	7.250	5.062	508,467
2022-10-20	7.150	7.230	7.100	7.180	5.014	472,108
2022-10-19	7.180	7.220	7.140	7.160	5.000	495,108
2022-10-18	7.350	7.350	7.170	7.220	5.042	471,927
2022-10-17	7.120	7.320	7.010	7.210	5.035	1,441,675
2022-10-14	7.060	7.100	6.950	7.040	4.916	883,980
2022-10-13	6.850	7.030	6.760	6.970	4.867	1,018,395
2022-10-12	6.650	6.950	6.620	6.830	4.769	811,821
2022-10-11	6.610	6.730	6.550	6.720	4.692	506,987
2022-10-10	6.750	6.920	6.640	6.680	4.665	609,662
2022-09-30	6.690	6.850	6.610	6.740	4.706	591,955
2022-09-29	6.660	6.750	6.630	6.680	4.665	523,296
2022-09-28	6.700	6.780	6.650	6.700	4.678	257,661
2022-09-27	6.600	6.770	6.560	6.750	4.713	436,764
2022-09-26	6.740	6.750	6.570	6.600	4.609	757,510
2022-09-23	6.850	6.890	6.750	6.780	4.734	626,928
2022-09-22	6.840	7.010	6.840	6.900	4.818	513,325
2022-09-21	6.780	6.940	6.710	6.920	4.832	597,255
2022-09-20	6.810	6.840	6.720	6.800	4.748	316,595
2022-09-19	6.840	6.910	6.650	6.710	4.685	550,953
2022-09-16	7.030	7.040	6.780	6.810	4.755	833,783
2022-09-15	7.150	7.190	6.980	7.040	4.916	1,150,496
2022-09-14	7.210	7.220	7.120	7.170	5.007	713,845
2022-09-13	7.260	7.300	7.190	7.210	5.035	566,125
2022-09-09	7.240	7.270	7.220	7.240	5.055	502,326
2022-09-08	7.260	7.310	7.230	7.240	5.055	521,456
2022-09-07	7.310	7.320	7.230	7.260	5.069	674,434
2022-09-06	7.320	7.370	7.270	7.350	5.132	782,328
2022-09-05	7.240	7.320	7.240	7.300	5.097	594,449
2022-09-02	7.220	7.260	7.170	7.240	5.055	892,204
2022-09-01	7.190	7.260	7.170	7.170	5.007	628,702
2022-08-31	7.320	7.370	7.170	7.170	5.007	770,559
2022-08-30	7.240	7.330	7.210	7.330	5.118	835,637
2022-08-29	7.260	7.430	7.180	7.300	5.097	875,564
2022-08-26	7.270	7.320	7.210	7.220	5.042	1,030,038
2022-08-25	7.300	7.340	7.190	7.230	5.048	629,578
2022-08-24	7.470	7.560	7.160	7.280	5.083	1,494,847
2022-08-23	7.440	7.550	7.430	7.520	5.251	548,148
2022-08-22	7.500	7.560	7.460	7.480	5.223	885,151
2022-08-19	7.690	7.720	7.490	7.500	5.237	1,624,647
2022-08-18	7.590	7.740	7.540	7.670	5.356	1,358,511
2022-08-17	7.660	7.680	7.600	7.600	5.307	704,921
2022-08-16	7.570	7.690	7.500	7.660	5.349	1,470,142
2022-08-15	7.590	7.610	7.450	7.550	5.272	1,309,980
2022-08-12	7.710	7.710	7.590	7.640	5.335	1,015,907
2022-08-11	7.540	7.700	7.540	7.690	5.370	1,369,737
2022-08-10	7.560	7.560	7.490	7.540	5.265	696,927
2022-08-09	7.600	7.600	7.470	7.510	5.244	970,505
2022-08-08	7.320	7.610	7.320	7.600	5.307	1,936,083
2022-08-05	7.270	7.330	7.220	7.320	5.111	808,910
2022-08-04	7.180	7.280	7.180	7.230	5.048	489,252
2022-08-03	7.170	7.350	7.150	7.150	4.993	869,805

← NewerPage 17 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.