Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.730 | 6.860 | 6.690 | 6.830 | 4.641 | 655,374 |
| 2022-05-06 | 6.750 | 6.790 | 6.660 | 6.700 | 4.552 | 864,897 |
| 2022-05-05 | 6.750 | 6.850 | 6.660 | 6.820 | 4.634 | 1,157,486 |
| 2022-04-29 | 6.650 | 6.790 | 6.550 | 6.750 | 4.586 | 1,602,521 |
| 2022-04-28 | 6.740 | 6.810 | 6.510 | 6.530 | 4.437 | 1,110,636 |
| 2022-04-27 | 6.780 | 6.810 | 6.480 | 6.700 | 4.552 | 1,620,153 |
| 2022-04-26 | 7.030 | 7.100 | 6.710 | 6.710 | 4.559 | 1,244,714 |
| 2022-04-25 | 7.620 | 7.630 | 6.970 | 6.970 | 4.736 | 2,302,973 |
| 2022-04-22 | 7.630 | 7.760 | 7.600 | 7.670 | 5.212 | 800,407 |
| 2022-04-21 | 7.860 | 7.880 | 7.630 | 7.640 | 5.191 | 1,163,923 |
| 2022-04-20 | 7.900 | 7.900 | 7.800 | 7.840 | 5.327 | 564,088 |
| 2022-04-19 | 7.880 | 7.900 | 7.810 | 7.850 | 5.334 | 685,523 |
| 2022-04-18 | 7.710 | 7.900 | 7.660 | 7.870 | 5.347 | 1,137,865 |
| 2022-04-15 | 7.800 | 7.810 | 7.690 | 7.710 | 5.239 | 732,686 |
| 2022-04-14 | 7.810 | 7.820 | 7.730 | 7.810 | 5.307 | 601,484 |
| 2022-04-13 | 7.790 | 7.800 | 7.680 | 7.750 | 5.266 | 704,408 |
| 2022-04-12 | 7.690 | 7.840 | 7.630 | 7.800 | 5.300 | 662,935 |
| 2022-04-11 | 7.940 | 7.940 | 7.650 | 7.700 | 5.232 | 1,084,952 |
| 2022-04-08 | 7.900 | 7.940 | 7.800 | 7.880 | 5.354 | 649,987 |
| 2022-04-07 | 8.000 | 8.000 | 7.890 | 7.890 | 5.361 | 745,709 |
| 2022-04-06 | 7.930 | 8.050 | 7.920 | 8.010 | 5.443 | 756,411 |
| 2022-04-01 | 7.900 | 7.980 | 7.870 | 7.940 | 5.395 | 785,652 |
| 2022-03-31 | 7.810 | 7.940 | 7.810 | 7.900 | 5.368 | 868,045 |
| 2022-03-30 | 7.860 | 7.880 | 7.780 | 7.860 | 5.341 | 687,914 |
| 2022-03-29 | 7.930 | 7.960 | 7.770 | 7.820 | 5.314 | 867,513 |
| 2022-03-28 | 7.890 | 7.970 | 7.780 | 7.910 | 5.375 | 840,772 |
| 2022-03-25 | 7.920 | 8.000 | 7.800 | 7.870 | 5.347 | 1,013,608 |
| 2022-03-24 | 7.950 | 8.000 | 7.890 | 7.900 | 5.368 | 1,006,053 |
| 2022-03-23 | 8.060 | 8.060 | 7.960 | 7.980 | 5.422 | 715,245 |
| 2022-03-22 | 8.030 | 8.110 | 7.950 | 8.040 | 5.463 | 1,053,080 |
| 2022-03-21 | 8.030 | 8.050 | 7.930 | 8.010 | 5.443 | 965,903 |
| 2022-03-18 | 7.870 | 8.000 | 7.860 | 8.000 | 5.436 | 1,159,038 |
| 2022-03-17 | 7.880 | 8.040 | 7.870 | 7.890 | 5.361 | 1,579,227 |
| 2022-03-16 | 7.780 | 7.960 | 7.590 | 7.880 | 5.354 | 1,703,991 |
| 2022-03-15 | 7.840 | 7.840 | 7.650 | 7.680 | 5.218 | 1,887,165 |
| 2022-03-14 | 7.960 | 7.980 | 7.820 | 7.860 | 5.341 | 866,730 |
| 2022-03-11 | 7.920 | 7.990 | 7.800 | 7.980 | 5.422 | 754,059 |
| 2022-03-10 | 7.920 | 8.020 | 7.920 | 7.940 | 5.395 | 859,609 |
| 2022-03-09 | 8.000 | 8.070 | 7.710 | 7.860 | 5.341 | 1,614,087 |
| 2022-03-08 | 8.040 | 8.120 | 7.900 | 8.000 | 5.436 | 1,314,756 |
| 2022-03-07 | 8.230 | 8.280 | 8.000 | 8.090 | 5.497 | 2,038,674 |
| 2022-03-04 | 8.310 | 8.350 | 8.230 | 8.280 | 5.626 | 1,266,255 |
| 2022-03-03 | 8.300 | 8.320 | 8.250 | 8.300 | 5.640 | 954,111 |
| 2022-03-02 | 8.220 | 8.400 | 8.200 | 8.300 | 5.640 | 1,439,475 |
| 2022-03-01 | 8.200 | 8.370 | 8.150 | 8.290 | 5.633 | 1,746,668 |
| 2022-02-28 | 8.340 | 8.340 | 8.150 | 8.230 | 5.592 | 1,316,552 |
| 2022-02-25 | 8.210 | 8.450 | 8.130 | 8.360 | 5.680 | 3,264,485 |
| 2022-02-24 | 8.250 | 8.420 | 8.100 | 8.180 | 5.558 | 3,093,500 |
| 2022-02-23 | 8.260 | 8.290 | 8.190 | 8.270 | 5.619 | 1,459,289 |
| 2022-02-22 | 8.290 | 8.290 | 8.160 | 8.190 | 5.565 | 1,157,915 |
| 2022-02-21 | 8.220 | 8.300 | 8.210 | 8.280 | 5.626 | 790,037 |
| 2022-02-18 | 8.380 | 8.380 | 8.140 | 8.250 | 5.606 | 923,457 |
| 2022-02-17 | 8.280 | 8.310 | 8.180 | 8.220 | 5.585 | 1,413,077 |
| 2022-02-16 | 8.200 | 8.300 | 8.180 | 8.240 | 5.599 | 1,159,489 |
| 2022-02-15 | 8.100 | 8.190 | 8.040 | 8.160 | 5.545 | 1,549,311 |
| 2022-02-14 | 8.120 | 8.170 | 8.060 | 8.100 | 5.504 | 829,649 |
| 2022-02-11 | 8.220 | 8.220 | 8.090 | 8.150 | 5.538 | 1,165,049 |
| 2022-02-10 | 8.250 | 8.250 | 8.180 | 8.230 | 5.592 | 734,624 |
| 2022-02-09 | 8.160 | 8.260 | 8.160 | 8.220 | 5.585 | 1,108,118 |
| 2022-02-08 | 8.070 | 8.190 | 8.020 | 8.190 | 5.565 | 1,664,418 |
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.