Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.000	8.130	7.950	8.060	7.918	2,981,560
2025-10-21	7.880	8.050	7.830	8.050	7.908	3,733,387
2025-10-20	7.850	7.910	7.790	7.840	7.702	2,984,314
2025-10-17	7.990	7.990	7.770	7.850	7.712	3,633,005
2025-10-16	8.030	8.030	7.870	7.940	7.800	4,481,028
2025-10-15	8.160	8.240	7.990	8.050	7.908	7,310,566
2025-10-14	8.470	8.710	8.170	8.200	8.056	10,371,253
2025-10-13	7.760	8.260	7.630	8.250	8.105	6,287,018
2025-10-10	7.980	8.060	7.920	7.950	7.810	3,071,618
2025-10-09	7.910	8.050	7.890	8.010	7.869	3,576,250
2025-09-30	7.890	7.980	7.830	7.910	7.771	3,108,808
2025-09-29	7.810	7.870	7.630	7.870	7.731	2,699,046
2025-09-26	7.640	7.900	7.640	7.800	7.663	2,828,818
2025-09-25	7.810	8.010	7.760	7.810	7.672	3,494,725
2025-09-24	7.680	7.860	7.600	7.800	7.663	3,376,705
2025-09-23	7.800	7.850	7.430	7.650	7.515	4,803,502
2025-09-22	7.760	7.840	7.670	7.770	7.633	3,134,600
2025-09-19	7.900	7.940	7.670	7.730	7.594	6,325,294
2025-09-18	8.240	8.240	7.900	7.970	7.830	5,320,752
2025-09-17	8.060	8.290	8.000	8.230	8.085	4,476,625
2025-09-16	7.910	8.030	7.900	8.020	7.879	2,295,927
2025-09-15	8.080	8.100	7.930	7.950	7.810	3,319,721
2025-09-12	8.080	8.150	8.000	8.080	7.938	2,396,102
2025-09-11	8.060	8.110	7.880	8.080	7.938	3,165,640
2025-09-10	8.020	8.110	7.990	8.040	7.898	3,358,981
2025-09-09	8.180	8.200	7.990	8.020	7.879	3,875,982
2025-09-08	8.070	8.220	8.070	8.200	8.056	3,607,683
2025-09-05	8.060	8.180	7.970	8.140	7.997	3,015,395
2025-09-04	8.050	8.180	7.940	8.030	7.889	4,401,216
2025-09-03	8.220	8.270	8.010	8.020	7.879	3,371,789
2025-09-02	8.340	8.340	8.010	8.140	7.997	5,019,665
2025-09-01	8.360	8.440	8.290	8.340	8.193	3,308,876
2025-08-29	8.480	8.490	8.330	8.350	8.203	3,681,740
2025-08-28	8.550	8.650	8.170	8.450	8.301	6,763,962
2025-08-27	8.790	8.830	8.490	8.490	8.340	6,803,288
2025-08-26	8.860	8.930	8.770	8.790	8.635	3,769,187
2025-08-25	8.950	8.970	8.810	8.850	8.694	5,884,883
2025-08-22	8.830	8.960	8.770	8.910	8.753	5,441,148
2025-08-21	8.900	8.990	8.720	8.840	8.684	9,422,555
2025-08-20	9.020	9.120	8.940	9.070	8.910	4,718,393
2025-08-19	9.050	9.100	8.890	8.970	8.812	5,931,272
2025-08-18	8.750	9.120	8.750	9.100	8.940	8,223,284
2025-08-15	8.650	8.790	8.630	8.770	8.615	3,953,726
2025-08-14	8.790	8.890	8.600	8.610	8.458	6,643,923
2025-08-13	8.820	8.980	8.690	8.860	8.704	7,008,191
2025-08-12	8.830	8.860	8.720	8.780	8.625	4,832,344
2025-08-11	8.720	8.900	8.710	8.820	8.665	5,220,900
2025-08-08	8.740	8.770	8.570	8.700	8.547	5,405,995
2025-08-07	8.820	8.900	8.610	8.740	8.586	7,014,700
2025-08-06	8.790	8.990	8.600	8.800	8.645	11,881,852
2025-08-05	8.390	9.080	8.370	8.870	8.714	17,057,537
2025-08-04	8.190	8.380	8.190	8.370	8.223	3,953,059
2025-08-01	8.130	8.320	8.130	8.270	8.124	3,471,168
2025-07-31	8.150	8.310	8.130	8.180	8.036	6,337,380
2025-07-30	8.400	8.440	8.110	8.170	8.026	9,965,994
2025-07-29	8.490	8.520	8.370	8.450	8.301	3,769,902
2025-07-28	8.350	8.500	8.300	8.490	8.340	4,568,948
2025-07-25	8.380	8.390	8.250	8.310	8.164	3,141,007
2025-07-24	8.310	8.390	8.310	8.360	8.213	3,273,779
2025-07-23	8.290	8.400	8.200	8.270	8.124	4,071,244

← NewerPage 5 of 21 · 1,216 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.