Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.030	8.120	7.960	8.080	5.490	1,048,992
2022-01-28	7.860	8.020	7.770	7.940	5.395	1,137,212
2022-01-27	7.960	8.040	7.760	7.780	5.286	2,215,577
2022-01-26	8.030	8.050	7.930	7.950	5.402	1,253,019
2022-01-25	8.200	8.250	7.910	7.930	5.388	1,817,264
2022-01-24	8.290	8.350	8.180	8.200	5.572	1,218,267
2022-01-21	8.460	8.500	8.200	8.290	5.633	2,346,506
2022-01-20	8.570	8.580	8.450	8.460	5.748	1,708,556
2022-01-19	8.580	8.640	8.520	8.570	5.823	1,198,012
2022-01-18	8.660	8.670	8.470	8.560	5.816	1,723,000
2022-01-17	8.460	8.680	8.420	8.620	5.857	1,674,743
2022-01-14	8.630	8.630	8.370	8.450	5.742	1,838,579
2022-01-13	8.680	8.750	8.570	8.610	5.850	1,994,580
2022-01-12	8.620	8.680	8.580	8.660	5.884	1,429,082
2022-01-11	8.630	8.680	8.540	8.570	5.823	1,638,287
2022-01-10	8.470	8.680	8.430	8.620	5.857	2,049,204
2022-01-07	8.630	8.680	8.450	8.500	5.776	1,647,484
2022-01-06	8.530	8.700	8.490	8.610	5.850	2,108,025
2022-01-05	8.580	8.590	8.460	8.530	5.796	1,746,867
2022-01-04	8.500	8.580	8.460	8.580	5.830	1,805,228
2021-12-31	8.420	8.510	8.390	8.490	5.769	1,450,629
2021-12-30	8.300	8.460	8.280	8.430	5.728	2,008,006
2021-12-29	8.320	8.340	8.220	8.270	5.619	776,699
2021-12-28	8.260	8.300	8.220	8.280	5.626	1,019,765
2021-12-27	8.240	8.280	8.190	8.250	5.606	940,317
2021-12-24	8.310	8.310	8.200	8.210	5.579	1,413,711
2021-12-23	8.460	8.460	8.200	8.310	5.646	2,003,872
2021-12-22	8.480	8.510	8.410	8.460	5.748	1,259,481
2021-12-21	8.450	8.480	8.380	8.480	5.762	1,071,632
2021-12-20	8.440	8.470	8.340	8.360	5.680	1,503,567
2021-12-17	8.630	8.630	8.420	8.430	5.728	2,023,175
2021-12-16	8.600	8.650	8.520	8.580	5.830	1,273,431
2021-12-15	8.510	8.610	8.510	8.540	5.803	1,193,177
2021-12-14	8.600	8.630	8.500	8.570	5.823	1,593,061
2021-12-13	8.430	8.740	8.350	8.610	5.850	4,265,209
2021-12-10	8.310	8.430	8.310	8.350	5.674	1,485,497
2021-12-09	8.260	8.410	8.250	8.310	5.646	1,264,139
2021-12-08	8.200	8.290	8.200	8.260	5.612	939,805
2021-12-07	8.270	8.330	8.140	8.200	5.572	1,232,907
2021-12-06	8.550	8.550	8.230	8.260	5.612	2,168,013
2021-12-03	8.520	8.580	8.470	8.490	5.769	1,196,215
2021-12-02	8.550	8.620	8.500	8.520	5.789	1,620,569
2021-12-01	8.450	8.580	8.420	8.550	5.810	1,924,626
2021-11-30	8.390	8.510	8.330	8.460	5.748	2,418,885
2021-11-29	8.310	8.400	8.270	8.310	5.646	1,459,528
2021-11-26	8.440	8.490	8.330	8.410	5.714	1,523,051
2021-11-25	8.500	8.530	8.430	8.460	5.748	1,471,031
2021-11-24	8.430	8.510	8.420	8.470	5.755	1,437,550
2021-11-23	8.440	8.500	8.400	8.450	5.742	1,121,507
2021-11-22	8.430	8.470	8.370	8.440	5.735	1,252,160
2021-11-19	8.260	8.450	8.260	8.420	5.721	2,024,673
2021-11-18	8.390	8.410	8.290	8.290	5.633	1,223,549
2021-11-17	8.250	8.380	8.250	8.360	5.680	1,037,268
2021-11-16	8.360	8.370	8.250	8.290	5.633	1,466,926
2021-11-15	8.180	8.440	8.160	8.380	5.694	2,845,064
2021-11-12	8.160	8.190	8.050	8.170	5.551	1,374,348
2021-11-11	8.070	8.210	8.050	8.150	5.538	1,685,827
2021-11-10	8.040	8.090	7.930	8.070	5.483	1,564,329
2021-11-09	8.060	8.100	8.040	8.070	5.483	1,173,660
2021-11-08	7.930	8.060	7.910	8.050	5.470	1,381,230

← NewerPage 20 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.