Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.290 | 7.410 | 7.290 | 7.310 | 6.989 | 2,329,122 |
| 2025-04-22 | 7.320 | 7.410 | 7.260 | 7.300 | 6.979 | 2,649,804 |
| 2025-04-21 | 7.220 | 7.400 | 7.050 | 7.330 | 7.008 | 3,588,751 |
| 2025-04-18 | 7.180 | 7.260 | 7.060 | 7.190 | 6.874 | 2,747,451 |
| 2025-04-17 | 6.970 | 7.200 | 6.900 | 7.140 | 6.826 | 3,704,757 |
| 2025-04-16 | 7.090 | 7.130 | 6.850 | 6.980 | 6.673 | 3,183,491 |
| 2025-04-15 | 7.100 | 7.220 | 7.040 | 7.090 | 6.778 | 2,357,026 |
| 2025-04-14 | 7.090 | 7.200 | 7.050 | 7.130 | 6.817 | 4,451,503 |
| 2025-04-11 | 6.950 | 7.300 | 6.870 | 7.040 | 6.731 | 7,132,170 |
| 2025-04-10 | 6.660 | 7.270 | 6.660 | 6.990 | 6.683 | 9,821,960 |
| 2025-04-09 | 6.200 | 6.620 | 5.910 | 6.540 | 6.253 | 7,493,691 |
| 2025-04-08 | 6.300 | 6.560 | 6.280 | 6.400 | 6.119 | 6,556,873 |
| 2025-04-07 | 6.990 | 7.010 | 6.120 | 6.300 | 6.023 | 8,969,561 |
| 2025-04-03 | 7.350 | 7.550 | 7.250 | 7.350 | 7.027 | 3,784,377 |
| 2025-04-02 | 7.370 | 7.550 | 7.350 | 7.450 | 7.123 | 2,641,351 |
| 2025-04-01 | 7.230 | 7.520 | 7.230 | 7.370 | 7.046 | 4,105,832 |
| 2025-03-31 | 7.270 | 7.350 | 7.140 | 7.260 | 6.941 | 3,575,574 |
| 2025-03-28 | 7.510 | 7.520 | 7.330 | 7.340 | 7.017 | 3,409,964 |
| 2025-03-27 | 7.450 | 7.600 | 7.370 | 7.480 | 7.151 | 3,681,388 |
| 2025-03-26 | 7.450 | 7.650 | 7.360 | 7.520 | 7.189 | 4,079,232 |
| 2025-03-25 | 7.390 | 7.520 | 7.340 | 7.400 | 7.075 | 3,764,680 |
| 2025-03-24 | 7.520 | 7.590 | 7.240 | 7.400 | 7.075 | 4,964,817 |
| 2025-03-21 | 7.760 | 7.810 | 7.510 | 7.550 | 7.218 | 4,936,639 |
| 2025-03-20 | 7.840 | 7.860 | 7.690 | 7.780 | 7.438 | 4,213,801 |
| 2025-03-19 | 7.860 | 7.880 | 7.740 | 7.820 | 7.476 | 3,825,828 |
| 2025-03-18 | 7.660 | 7.900 | 7.650 | 7.900 | 7.553 | 5,840,702 |
| 2025-03-17 | 7.650 | 7.710 | 7.580 | 7.650 | 7.314 | 4,104,587 |
| 2025-03-14 | 7.520 | 7.660 | 7.450 | 7.620 | 7.285 | 8,320,597 |
| 2025-03-13 | 7.800 | 7.850 | 7.450 | 7.550 | 7.218 | 7,326,810 |
| 2025-03-12 | 7.860 | 7.890 | 7.750 | 7.830 | 7.486 | 5,319,237 |
| 2025-03-11 | 7.900 | 8.000 | 7.710 | 7.840 | 7.495 | 7,143,411 |
| 2025-03-10 | 7.990 | 8.290 | 7.980 | 8.030 | 7.677 | 10,494,414 |
| 2025-03-07 | 7.920 | 7.980 | 7.690 | 7.750 | 7.409 | 7,077,314 |
| 2025-03-06 | 7.800 | 8.020 | 7.800 | 7.960 | 7.610 | 5,732,423 |
| 2025-03-05 | 7.810 | 7.880 | 7.660 | 7.800 | 7.457 | 3,987,585 |
| 2025-03-04 | 7.690 | 7.910 | 7.690 | 7.820 | 7.476 | 4,585,742 |
| 2025-03-03 | 7.890 | 7.910 | 7.680 | 7.730 | 7.390 | 5,735,336 |
| 2025-02-28 | 8.140 | 8.150 | 7.710 | 7.740 | 7.400 | 7,755,756 |
| 2025-02-27 | 8.230 | 8.290 | 7.960 | 8.130 | 7.773 | 8,551,120 |
| 2025-02-26 | 8.150 | 8.750 | 8.100 | 8.300 | 7.935 | 14,659,099 |
| 2025-02-25 | 8.320 | 8.410 | 8.010 | 8.020 | 7.667 | 10,982,427 |
| 2025-02-24 | 7.810 | 8.580 | 7.810 | 8.370 | 8.002 | 16,905,429 |
| 2025-02-21 | 8.150 | 8.320 | 7.550 | 7.960 | 7.610 | 22,109,788 |
| 2025-02-20 | 7.870 | 8.470 | 7.810 | 8.230 | 7.868 | 11,805,791 |
| 2025-02-19 | 7.430 | 7.890 | 7.430 | 7.890 | 7.543 | 7,949,392 |
| 2025-02-18 | 7.630 | 7.740 | 7.410 | 7.450 | 7.123 | 7,289,554 |
| 2025-02-17 | 7.480 | 7.850 | 7.310 | 7.720 | 7.381 | 8,711,887 |
| 2025-02-14 | 7.490 | 7.540 | 7.380 | 7.430 | 7.103 | 2,897,495 |
| 2025-02-13 | 7.620 | 7.730 | 7.450 | 7.500 | 7.170 | 4,730,283 |
| 2025-02-12 | 7.490 | 7.640 | 7.360 | 7.610 | 7.275 | 5,035,519 |
| 2025-02-11 | 7.430 | 7.550 | 7.360 | 7.430 | 7.103 | 3,452,672 |
| 2025-02-10 | 7.420 | 7.450 | 7.290 | 7.430 | 7.103 | 4,282,926 |
| 2025-02-07 | 7.560 | 7.680 | 7.330 | 7.420 | 7.094 | 6,901,510 |
| 2025-02-06 | 7.350 | 7.570 | 7.340 | 7.560 | 7.228 | 4,512,497 |
| 2025-02-05 | 7.220 | 7.500 | 7.110 | 7.390 | 7.065 | 5,120,194 |
| 2025-01-27 | 7.150 | 7.370 | 7.150 | 7.190 | 6.874 | 3,420,789 |
| 2025-01-24 | 7.190 | 7.290 | 7.120 | 7.190 | 6.874 | 3,702,500 |
| 2025-01-23 | 7.310 | 7.390 | 7.220 | 7.230 | 6.912 | 5,877,829 |
| 2025-01-22 | 7.120 | 7.320 | 7.030 | 7.300 | 6.979 | 6,323,864 |
| 2025-01-21 | 6.860 | 7.220 | 6.860 | 7.150 | 6.836 | 7,954,043 |
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.