Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.480 | 7.480 | 7.150 | 7.160 | 5.000 | 1,824,652 |
| 2022-08-01 | 7.500 | 7.540 | 7.410 | 7.490 | 5.230 | 796,325 |
| 2022-07-29 | 7.450 | 7.530 | 7.400 | 7.470 | 5.216 | 908,789 |
| 2022-07-28 | 7.440 | 7.460 | 7.370 | 7.440 | 5.195 | 541,927 |
| 2022-07-27 | 7.340 | 7.410 | 7.340 | 7.410 | 5.174 | 550,195 |
| 2022-07-26 | 7.300 | 7.380 | 7.280 | 7.340 | 5.125 | 393,615 |
| 2022-07-25 | 7.370 | 7.450 | 7.320 | 7.320 | 5.111 | 647,559 |
| 2022-07-22 | 7.330 | 7.430 | 7.300 | 7.350 | 5.132 | 662,278 |
| 2022-07-21 | 7.400 | 7.430 | 7.370 | 7.370 | 5.146 | 434,746 |
| 2022-07-20 | 7.500 | 7.500 | 7.360 | 7.400 | 5.167 | 569,871 |
| 2022-07-19 | 7.320 | 7.450 | 7.320 | 7.420 | 5.181 | 740,546 |
| 2022-07-18 | 7.160 | 7.450 | 7.110 | 7.390 | 5.160 | 2,408,043 |
| 2022-07-15 | 7.310 | 7.310 | 7.080 | 7.100 | 4.958 | 961,584 |
| 2022-07-14 | 7.190 | 7.320 | 7.140 | 7.310 | 5.104 | 1,128,899 |
| 2022-07-13 | 7.180 | 7.180 | 7.090 | 7.170 | 5.007 | 614,884 |
| 2022-07-12 | 7.230 | 7.250 | 7.100 | 7.120 | 4.972 | 741,179 |
| 2022-07-11 | 7.210 | 7.220 | 7.160 | 7.220 | 5.042 | 720,288 |
| 2022-07-08 | 7.250 | 7.300 | 7.200 | 7.260 | 5.069 | 794,992 |
| 2022-07-07 | 7.140 | 7.340 | 7.130 | 7.210 | 5.035 | 687,843 |
| 2022-07-06 | 7.160 | 7.220 | 7.080 | 7.130 | 4.979 | 1,386,616 |
| 2022-07-05 | 7.230 | 7.260 | 7.110 | 7.190 | 5.021 | 803,351 |
| 2022-07-04 | 7.230 | 7.290 | 7.190 | 7.290 | 5.090 | 799,968 |
| 2022-07-01 | 7.320 | 7.320 | 7.210 | 7.230 | 5.048 | 815,648 |
| 2022-06-30 | 7.210 | 7.360 | 7.210 | 7.280 | 5.083 | 1,006,450 |
| 2022-06-29 | 7.330 | 7.420 | 7.250 | 7.250 | 5.062 | 1,071,905 |
| 2022-06-28 | 7.250 | 7.420 | 7.200 | 7.370 | 5.146 | 2,050,549 |
| 2022-06-27 | 7.280 | 7.300 | 7.220 | 7.230 | 5.048 | 785,317 |
| 2022-06-24 | 7.250 | 7.290 | 7.220 | 7.270 | 5.076 | 928,287 |
| 2022-06-23 | 7.180 | 7.230 | 7.080 | 7.230 | 5.048 | 661,022 |
| 2022-06-22 | 7.270 | 7.270 | 7.090 | 7.140 | 4.986 | 969,436 |
| 2022-06-21 | 7.230 | 7.280 | 7.150 | 7.250 | 5.062 | 1,097,276 |
| 2022-06-20 | 7.350 | 7.450 | 7.180 | 7.260 | 5.069 | 2,384,060 |
| 2022-06-17 | 7.230 | 7.450 | 7.070 | 7.350 | 5.132 | 2,553,248 |
| 2022-06-16 | 7.400 | 7.470 | 7.370 | 7.430 | 5.049 | 1,269,719 |
| 2022-06-15 | 7.380 | 7.480 | 7.330 | 7.400 | 5.028 | 1,237,737 |
| 2022-06-14 | 7.440 | 7.500 | 7.220 | 7.400 | 5.028 | 1,352,240 |
| 2022-06-13 | 7.500 | 7.570 | 7.450 | 7.450 | 5.062 | 859,938 |
| 2022-06-10 | 7.470 | 7.590 | 7.460 | 7.570 | 5.144 | 679,870 |
| 2022-06-09 | 7.680 | 7.680 | 7.470 | 7.490 | 5.089 | 1,561,491 |
| 2022-06-08 | 7.750 | 7.830 | 7.520 | 7.690 | 5.225 | 2,962,638 |
| 2022-06-07 | 7.920 | 7.920 | 7.680 | 7.720 | 5.246 | 2,512,261 |
| 2022-06-06 | 7.700 | 7.920 | 7.620 | 7.880 | 5.354 | 4,256,232 |
| 2022-06-02 | 7.330 | 7.800 | 7.210 | 7.720 | 5.246 | 4,709,398 |
| 2022-06-01 | 7.190 | 7.560 | 7.120 | 7.400 | 5.028 | 3,290,952 |
| 2022-05-31 | 7.000 | 7.240 | 6.930 | 7.190 | 4.885 | 1,755,443 |
| 2022-05-30 | 7.030 | 7.110 | 6.870 | 7.000 | 4.756 | 972,402 |
| 2022-05-27 | 6.960 | 7.000 | 6.890 | 6.960 | 4.729 | 759,523 |
| 2022-05-26 | 6.930 | 7.010 | 6.860 | 6.950 | 4.722 | 859,047 |
| 2022-05-25 | 6.830 | 6.950 | 6.830 | 6.950 | 4.722 | 545,798 |
| 2022-05-24 | 7.120 | 7.120 | 6.850 | 6.860 | 4.661 | 907,793 |
| 2022-05-23 | 7.000 | 7.150 | 7.000 | 7.140 | 4.851 | 729,017 |
| 2022-05-20 | 6.980 | 7.040 | 6.940 | 7.020 | 4.770 | 710,360 |
| 2022-05-19 | 6.850 | 6.940 | 6.840 | 6.940 | 4.716 | 830,840 |
| 2022-05-18 | 6.830 | 6.980 | 6.810 | 6.890 | 4.682 | 838,000 |
| 2022-05-17 | 6.880 | 6.900 | 6.770 | 6.820 | 4.634 | 997,035 |
| 2022-05-16 | 6.950 | 6.990 | 6.890 | 6.920 | 4.702 | 571,096 |
| 2022-05-13 | 6.870 | 6.910 | 6.830 | 6.900 | 4.688 | 486,549 |
| 2022-05-12 | 6.860 | 6.920 | 6.790 | 6.870 | 4.668 | 820,640 |
| 2022-05-11 | 6.860 | 7.010 | 6.820 | 6.830 | 4.641 | 1,334,960 |
| 2022-05-10 | 6.770 | 6.910 | 6.720 | 6.880 | 4.675 | 927,945 |
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.