Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.950 | 8.370 | 7.910 | 8.270 | 8.124 | 11,249,519 |
| 2026-04-20 | 7.850 | 8.030 | 7.760 | 7.990 | 7.849 | 4,582,712 |
| 2026-04-17 | 7.800 | 7.860 | 7.740 | 7.860 | 7.722 | 2,867,296 |
| 2026-04-16 | 7.750 | 7.800 | 7.580 | 7.800 | 7.663 | 2,693,023 |
| 2026-04-15 | 7.850 | 7.860 | 7.660 | 7.700 | 7.564 | 3,042,229 |
| 2026-04-14 | 7.620 | 7.940 | 7.550 | 7.800 | 7.663 | 5,899,661 |
| 2026-04-13 | 7.620 | 7.620 | 7.460 | 7.540 | 7.407 | 5,106,499 |
| 2026-04-10 | 7.800 | 7.800 | 7.550 | 7.590 | 7.456 | 5,503,697 |
| 2026-04-09 | 7.800 | 7.890 | 7.620 | 7.650 | 7.515 | 5,109,697 |
| 2026-04-08 | 7.800 | 7.990 | 7.750 | 7.870 | 7.731 | 4,288,530 |
| 2026-04-07 | 7.550 | 7.770 | 7.500 | 7.750 | 7.613 | 3,785,746 |
| 2026-04-03 | 7.880 | 7.880 | 7.540 | 7.620 | 7.486 | 5,116,494 |
| 2026-04-02 | 7.780 | 8.100 | 7.710 | 7.850 | 7.712 | 7,421,724 |
| 2026-04-01 | 7.770 | 7.900 | 7.620 | 7.780 | 7.643 | 8,254,106 |
| 2026-03-31 | 7.560 | 7.850 | 7.530 | 7.780 | 7.643 | 7,021,244 |
| 2026-03-30 | 7.480 | 7.590 | 7.380 | 7.570 | 7.437 | 3,508,227 |
| 2026-03-27 | 7.240 | 7.550 | 7.230 | 7.510 | 7.378 | 3,001,463 |
| 2026-03-26 | 7.460 | 7.570 | 7.310 | 7.370 | 7.240 | 2,796,066 |
| 2026-03-25 | 7.390 | 7.540 | 7.340 | 7.490 | 7.358 | 2,796,284 |
| 2026-03-24 | 7.150 | 7.370 | 7.040 | 7.360 | 7.230 | 4,437,024 |
| 2026-03-23 | 7.350 | 7.350 | 6.960 | 7.010 | 6.886 | 6,006,419 |
| 2026-03-20 | 7.760 | 7.820 | 7.460 | 7.470 | 7.338 | 5,055,703 |
| 2026-03-19 | 7.960 | 7.990 | 7.710 | 7.730 | 7.594 | 3,715,454 |
| 2026-03-18 | 7.950 | 8.050 | 7.810 | 7.990 | 7.849 | 3,785,219 |
| 2026-03-17 | 8.170 | 8.240 | 7.910 | 7.920 | 7.780 | 3,640,652 |
| 2026-03-16 | 8.180 | 8.260 | 8.050 | 8.180 | 8.036 | 3,330,062 |
| 2026-03-13 | 8.000 | 8.320 | 7.980 | 8.180 | 8.036 | 6,242,937 |
| 2026-03-12 | 8.080 | 8.180 | 8.010 | 8.050 | 7.908 | 3,118,441 |
| 2026-03-11 | 8.140 | 8.210 | 8.010 | 8.100 | 7.957 | 3,558,139 |
| 2026-03-10 | 7.990 | 8.120 | 7.920 | 8.100 | 7.957 | 3,373,801 |
| 2026-03-09 | 7.920 | 8.030 | 7.810 | 7.960 | 7.820 | 4,305,650 |
| 2026-03-06 | 7.650 | 8.070 | 7.620 | 8.030 | 7.889 | 6,049,342 |
| 2026-03-05 | 7.620 | 7.770 | 7.590 | 7.670 | 7.535 | 4,498,403 |
| 2026-03-04 | 7.660 | 7.690 | 7.450 | 7.490 | 7.358 | 4,724,773 |
| 2026-03-03 | 7.940 | 8.050 | 7.660 | 7.680 | 7.545 | 5,680,606 |
| 2026-03-02 | 8.080 | 8.150 | 7.870 | 7.940 | 7.800 | 6,057,582 |
| 2026-02-27 | 8.180 | 8.270 | 8.120 | 8.220 | 8.075 | 3,924,577 |
| 2026-02-26 | 8.190 | 8.250 | 8.170 | 8.210 | 8.065 | 4,073,909 |
| 2026-02-25 | 8.130 | 8.260 | 8.110 | 8.180 | 8.036 | 5,010,882 |
| 2026-02-24 | 7.900 | 8.120 | 7.900 | 8.110 | 7.967 | 5,312,770 |
| 2026-02-13 | 7.910 | 8.080 | 7.890 | 7.890 | 7.751 | 4,202,475 |
| 2026-02-12 | 8.030 | 8.030 | 7.860 | 7.930 | 7.790 | 3,756,590 |
| 2026-02-11 | 8.040 | 8.090 | 7.940 | 8.020 | 7.879 | 3,644,271 |
| 2026-02-10 | 8.060 | 8.090 | 8.000 | 8.000 | 7.859 | 3,077,776 |
| 2026-02-09 | 8.030 | 8.070 | 7.960 | 8.040 | 7.898 | 3,838,908 |
| 2026-02-06 | 7.890 | 8.060 | 7.790 | 7.960 | 7.820 | 4,582,205 |
| 2026-02-05 | 7.920 | 7.950 | 7.830 | 7.860 | 7.722 | 3,178,478 |
| 2026-02-04 | 7.870 | 7.930 | 7.800 | 7.880 | 7.741 | 4,489,012 |
| 2026-02-03 | 7.850 | 7.930 | 7.800 | 7.850 | 7.712 | 5,313,691 |
| 2026-02-02 | 8.050 | 8.050 | 7.720 | 7.740 | 7.604 | 9,235,542 |
| 2026-01-30 | 8.100 | 8.180 | 7.980 | 8.100 | 7.957 | 3,876,687 |
| 2026-01-29 | 8.010 | 8.290 | 7.930 | 8.130 | 7.987 | 5,580,117 |
| 2026-01-28 | 8.040 | 8.120 | 8.010 | 8.050 | 7.908 | 2,558,438 |
| 2026-01-27 | 8.090 | 8.150 | 7.850 | 8.060 | 7.918 | 3,294,942 |
| 2026-01-26 | 8.130 | 8.190 | 8.030 | 8.090 | 7.947 | 3,893,296 |
| 2026-01-23 | 8.180 | 8.190 | 8.110 | 8.140 | 7.997 | 3,275,922 |
| 2026-01-22 | 8.120 | 8.200 | 8.120 | 8.160 | 8.016 | 2,686,900 |
| 2026-01-21 | 8.150 | 8.190 | 8.070 | 8.170 | 8.026 | 2,680,349 |
| 2026-01-20 | 8.130 | 8.200 | 8.070 | 8.130 | 7.987 | 3,039,470 |
| 2026-01-19 | 8.000 | 8.140 | 7.990 | 8.130 | 7.987 | 3,286,695 |
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.