Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.060 | 8.060 | 7.910 | 8.000 | 7.859 | 3,167,507 |
| 2026-01-15 | 7.900 | 8.030 | 7.880 | 8.020 | 7.879 | 4,868,676 |
| 2026-01-14 | 7.820 | 7.980 | 7.750 | 7.900 | 7.761 | 4,899,311 |
| 2026-01-13 | 7.930 | 7.950 | 7.830 | 7.860 | 7.722 | 4,433,021 |
| 2026-01-12 | 7.840 | 7.970 | 7.800 | 7.940 | 7.800 | 5,537,085 |
| 2026-01-09 | 7.680 | 7.890 | 7.680 | 7.800 | 7.663 | 4,955,967 |
| 2026-01-08 | 7.650 | 7.760 | 7.650 | 7.700 | 7.564 | 4,038,746 |
| 2026-01-07 | 7.600 | 7.780 | 7.520 | 7.730 | 7.594 | 5,381,174 |
| 2026-01-06 | 7.460 | 7.600 | 7.460 | 7.570 | 7.437 | 3,276,375 |
| 2026-01-05 | 7.500 | 7.600 | 7.420 | 7.510 | 7.378 | 4,467,285 |
| 2025-12-31 | 7.450 | 7.520 | 7.370 | 7.450 | 7.319 | 1,831,192 |
| 2025-12-30 | 7.500 | 7.540 | 7.430 | 7.480 | 7.348 | 1,840,357 |
| 2025-12-29 | 7.530 | 7.590 | 7.460 | 7.540 | 7.407 | 2,582,484 |
| 2025-12-26 | 7.540 | 7.590 | 7.450 | 7.510 | 7.378 | 3,581,591 |
| 2025-12-25 | 7.410 | 7.530 | 7.400 | 7.530 | 7.397 | 2,609,107 |
| 2025-12-24 | 7.430 | 7.490 | 7.360 | 7.430 | 7.299 | 2,331,402 |
| 2025-12-23 | 7.440 | 7.450 | 7.360 | 7.400 | 7.270 | 2,367,580 |
| 2025-12-22 | 7.540 | 7.540 | 7.410 | 7.410 | 7.279 | 2,871,290 |
| 2025-12-19 | 7.300 | 7.590 | 7.260 | 7.480 | 7.348 | 4,321,719 |
| 2025-12-18 | 7.070 | 7.300 | 7.070 | 7.240 | 7.112 | 2,774,654 |
| 2025-12-17 | 7.130 | 7.130 | 6.980 | 7.120 | 6.995 | 2,827,692 |
| 2025-12-16 | 7.240 | 7.240 | 7.030 | 7.100 | 6.975 | 3,475,430 |
| 2025-12-15 | 7.130 | 7.250 | 7.070 | 7.230 | 7.103 | 2,506,842 |
| 2025-12-12 | 7.200 | 7.270 | 7.110 | 7.130 | 7.004 | 3,116,108 |
| 2025-12-11 | 7.270 | 7.310 | 7.190 | 7.200 | 7.073 | 3,135,790 |
| 2025-12-10 | 7.310 | 7.370 | 7.260 | 7.280 | 7.152 | 2,378,285 |
| 2025-12-09 | 7.420 | 7.490 | 7.310 | 7.350 | 7.220 | 2,811,207 |
| 2025-12-08 | 7.370 | 7.440 | 7.360 | 7.400 | 7.270 | 2,616,059 |
| 2025-12-05 | 7.250 | 7.370 | 7.200 | 7.340 | 7.211 | 2,680,172 |
| 2025-12-04 | 7.340 | 7.370 | 7.240 | 7.260 | 7.132 | 2,314,743 |
| 2025-12-03 | 7.440 | 7.440 | 7.290 | 7.360 | 7.230 | 2,491,742 |
| 2025-12-02 | 7.460 | 7.460 | 7.340 | 7.410 | 7.279 | 2,511,002 |
| 2025-12-01 | 7.440 | 7.510 | 7.410 | 7.430 | 7.299 | 3,352,115 |
| 2025-11-28 | 7.360 | 7.440 | 7.290 | 7.440 | 7.309 | 3,019,437 |
| 2025-11-27 | 7.180 | 7.380 | 7.150 | 7.330 | 7.201 | 3,925,377 |
| 2025-11-26 | 7.270 | 7.370 | 7.180 | 7.190 | 7.063 | 4,087,245 |
| 2025-11-25 | 7.320 | 7.370 | 7.210 | 7.260 | 7.132 | 5,952,156 |
| 2025-11-24 | 7.490 | 7.500 | 7.080 | 7.240 | 7.112 | 11,352,329 |
| 2025-11-21 | 7.740 | 7.920 | 7.440 | 7.470 | 7.338 | 5,083,903 |
| 2025-11-20 | 7.960 | 8.060 | 7.870 | 7.910 | 7.771 | 2,278,376 |
| 2025-11-19 | 8.100 | 8.170 | 7.950 | 7.950 | 7.810 | 2,874,649 |
| 2025-11-18 | 8.240 | 8.240 | 8.030 | 8.080 | 7.938 | 3,510,938 |
| 2025-11-17 | 8.390 | 8.390 | 8.170 | 8.240 | 8.095 | 2,924,544 |
| 2025-11-14 | 8.360 | 8.430 | 8.310 | 8.350 | 8.203 | 2,649,035 |
| 2025-11-13 | 8.280 | 8.410 | 8.210 | 8.370 | 8.223 | 3,272,165 |
| 2025-11-12 | 8.340 | 8.350 | 8.210 | 8.280 | 8.134 | 2,915,619 |
| 2025-11-11 | 8.290 | 8.360 | 8.240 | 8.340 | 8.193 | 3,308,177 |
| 2025-11-10 | 8.260 | 8.350 | 8.190 | 8.290 | 8.144 | 3,268,988 |
| 2025-11-07 | 8.110 | 8.290 | 8.110 | 8.250 | 8.105 | 2,930,769 |
| 2025-11-06 | 8.100 | 8.180 | 8.040 | 8.160 | 8.016 | 3,180,262 |
| 2025-11-05 | 7.900 | 8.120 | 7.900 | 8.070 | 7.928 | 2,802,096 |
| 2025-11-04 | 8.000 | 8.090 | 7.900 | 7.980 | 7.839 | 4,904,490 |
| 2025-11-03 | 8.140 | 8.150 | 8.000 | 8.070 | 7.928 | 3,814,204 |
| 2025-10-31 | 8.080 | 8.220 | 8.060 | 8.120 | 7.977 | 3,603,363 |
| 2025-10-30 | 8.220 | 8.220 | 8.070 | 8.080 | 7.938 | 3,294,909 |
| 2025-10-29 | 8.110 | 8.270 | 8.070 | 8.180 | 8.036 | 4,347,791 |
| 2025-10-28 | 8.170 | 8.300 | 8.170 | 8.250 | 8.105 | 3,298,870 |
| 2025-10-27 | 8.090 | 8.370 | 8.090 | 8.240 | 8.095 | 5,368,320 |
| 2025-10-24 | 8.110 | 8.170 | 8.060 | 8.080 | 7.938 | 2,848,857 |
| 2025-10-23 | 8.060 | 8.120 | 7.950 | 8.110 | 7.967 | 2,842,880 |
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.