Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.610 | 7.660 | 6.850 | 6.900 | 6.900 | 14,641,554 |
| 2026-07-17 | 8.110 | 8.220 | 7.470 | 7.500 | 7.500 | 12,626,952 |
| 2026-07-16 | 8.500 | 8.540 | 8.030 | 8.100 | 8.100 | 11,689,998 |
| 2026-07-15 | 8.640 | 8.760 | 8.450 | 8.600 | 8.600 | 9,118,015 |
| 2026-07-14 | 8.380 | 8.810 | 8.200 | 8.700 | 8.700 | 11,945,183 |
| 2026-07-13 | 9.100 | 9.340 | 8.450 | 8.470 | 8.470 | 13,320,237 |
| 2026-07-10 | 9.570 | 9.820 | 9.230 | 9.260 | 9.260 | 15,188,320 |
| 2026-07-09 | 9.450 | 9.600 | 9.050 | 9.580 | 9.580 | 14,058,773 |
| 2026-07-08 | 9.630 | 9.910 | 9.200 | 9.490 | 9.490 | 12,143,515 |
| 2026-07-07 | 9.900 | 10.030 | 9.660 | 9.720 | 9.720 | 12,269,349 |
| 2026-07-06 | 10.260 | 10.440 | 9.800 | 10.060 | 10.060 | 19,320,143 |
| 2026-07-03 | 10.700 | 10.980 | 10.210 | 10.240 | 10.240 | 30,491,871 |
| 2026-07-02 | 10.490 | 11.340 | 10.210 | 11.060 | 11.060 | 50,606,009 |
| 2026-07-01 | 8.750 | 10.500 | 8.620 | 10.500 | 10.500 | 29,785,813 |
| 2026-06-30 | 7.930 | 8.800 | 7.870 | 8.750 | 8.750 | 15,339,034 |
| 2026-06-29 | 8.030 | 8.160 | 7.670 | 8.010 | 8.010 | 13,205,012 |
| 2026-06-26 | 8.360 | 8.430 | 8.020 | 8.050 | 8.050 | 12,034,894 |
| 2026-06-25 | 9.000 | 9.020 | 8.270 | 8.350 | 8.350 | 19,014,409 |
| 2026-06-24 | 9.140 | 9.410 | 8.900 | 9.000 | 9.000 | 11,108,118 |
| 2026-06-23 | 9.130 | 9.530 | 9.130 | 9.210 | 9.210 | 11,771,840 |
| 2026-06-22 | 9.270 | 9.370 | 8.780 | 9.240 | 9.240 | 13,324,496 |
| 2026-06-18 | 9.020 | 9.380 | 8.920 | 9.300 | 9.300 | 13,242,766 |
| 2026-06-17 | 8.980 | 9.350 | 8.910 | 9.190 | 9.190 | 17,039,614 |
| 2026-06-16 | 8.470 | 9.260 | 8.410 | 9.160 | 9.160 | 18,722,248 |
| 2026-06-15 | 7.890 | 8.880 | 7.890 | 8.570 | 8.570 | 24,652,562 |
| 2026-06-12 | 9.480 | 9.850 | 7.890 | 7.920 | 7.920 | 34,593,186 |
| 2026-06-11 | 8.530 | 8.790 | 8.250 | 8.600 | 8.600 | 10,130,267 |
| 2026-06-10 | 8.610 | 8.780 | 8.410 | 8.630 | 8.630 | 8,495,789 |
| 2026-06-09 | 8.440 | 8.750 | 8.310 | 8.610 | 8.610 | 9,626,191 |
| 2026-06-08 | 8.790 | 8.820 | 8.380 | 8.510 | 8.360 | 11,288,511 |
| 2026-06-05 | 8.800 | 9.390 | 8.200 | 9.060 | 8.900 | 16,690,730 |
| 2026-06-04 | 8.710 | 8.850 | 8.510 | 8.850 | 8.694 | 6,865,570 |
| 2026-06-03 | 8.710 | 9.010 | 8.590 | 8.750 | 8.596 | 8,419,993 |
| 2026-06-02 | 8.890 | 8.950 | 8.630 | 8.690 | 8.537 | 7,245,331 |
| 2026-06-01 | 8.510 | 9.140 | 8.460 | 8.900 | 8.743 | 11,155,815 |
| 2026-05-29 | 9.120 | 9.290 | 8.480 | 8.590 | 8.439 | 16,899,354 |
| 2026-05-28 | 8.980 | 9.310 | 8.800 | 9.160 | 8.999 | 10,368,240 |
| 2026-05-27 | 9.280 | 9.410 | 8.850 | 8.980 | 8.822 | 14,748,616 |
| 2026-05-26 | 9.790 | 9.790 | 9.170 | 9.280 | 9.116 | 15,756,766 |
| 2026-05-25 | 9.970 | 10.070 | 9.600 | 9.790 | 9.617 | 14,922,625 |
| 2026-05-22 | 9.460 | 10.020 | 9.180 | 9.970 | 9.794 | 18,900,164 |
| 2026-05-21 | 9.920 | 10.000 | 9.230 | 9.250 | 9.087 | 22,143,013 |
| 2026-05-20 | 9.150 | 10.230 | 9.070 | 10.070 | 9.893 | 29,753,483 |
| 2026-05-19 | 9.190 | 9.300 | 8.950 | 9.210 | 9.048 | 11,584,538 |
| 2026-05-18 | 9.230 | 9.310 | 9.030 | 9.210 | 9.048 | 10,616,109 |
| 2026-05-15 | 9.240 | 9.480 | 9.200 | 9.320 | 9.156 | 14,472,476 |
| 2026-05-14 | 9.020 | 9.630 | 8.940 | 9.300 | 9.136 | 17,671,923 |
| 2026-05-13 | 8.990 | 9.270 | 8.870 | 9.010 | 8.851 | 8,553,041 |
| 2026-05-12 | 9.150 | 9.150 | 8.900 | 8.960 | 8.802 | 7,527,263 |
| 2026-05-11 | 9.200 | 9.250 | 9.010 | 9.150 | 8.989 | 9,951,619 |
| 2026-05-08 | 8.910 | 9.490 | 8.750 | 9.210 | 9.048 | 13,677,698 |
| 2026-05-07 | 8.880 | 9.160 | 8.760 | 8.950 | 8.792 | 10,731,989 |
| 2026-05-06 | 9.030 | 9.200 | 8.710 | 8.880 | 8.724 | 18,310,363 |
| 2026-04-30 | 8.650 | 9.180 | 8.650 | 9.120 | 8.959 | 19,073,275 |
| 2026-04-29 | 8.400 | 8.790 | 8.390 | 8.700 | 8.547 | 13,257,037 |
| 2026-04-28 | 8.080 | 8.550 | 7.970 | 8.420 | 8.272 | 13,197,159 |
| 2026-04-27 | 8.120 | 8.120 | 7.900 | 8.090 | 7.947 | 5,030,367 |
| 2026-04-24 | 7.920 | 8.230 | 7.920 | 8.120 | 7.977 | 5,050,759 |
| 2026-04-23 | 8.100 | 8.210 | 8.010 | 8.030 | 7.889 | 5,269,575 |
| 2026-04-22 | 8.250 | 8.270 | 7.880 | 8.100 | 7.957 | 11,048,236 |
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.