Hangzhou Toka Ink Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.820	7.010	6.790	6.850	6.549	9,373,625
2025-01-17	6.390	6.990	6.380	6.930	6.625	8,055,321
2025-01-16	6.490	6.540	6.360	6.400	6.119	3,222,223
2025-01-15	6.530	6.530	6.380	6.410	6.128	3,241,525
2025-01-14	6.250	6.490	6.200	6.490	6.205	3,591,688
2025-01-13	6.180	6.240	6.030	6.200	5.927	2,654,264
2025-01-10	6.290	6.440	6.190	6.210	5.937	4,315,412
2025-01-09	6.210	6.470	6.190	6.310	6.033	4,380,950
2025-01-08	6.230	6.310	6.000	6.210	5.937	4,154,523
2025-01-07	6.200	6.280	6.130	6.280	6.004	3,603,701
2025-01-06	6.190	6.280	6.020	6.190	5.918	3,649,365
2025-01-03	6.440	6.490	6.170	6.180	5.908	5,087,495
2025-01-02	6.700	6.740	6.340	6.410	6.128	6,290,108
2024-12-31	6.700	6.870	6.700	6.710	6.415	6,961,953
2024-12-30	6.950	7.020	6.670	6.710	6.415	8,721,054
2024-12-27	7.210	7.300	6.960	7.020	6.711	9,515,669
2024-12-26	7.160	7.440	7.050	7.210	6.893	10,293,538
2024-12-25	7.310	7.430	6.950	7.090	6.778	12,216,190
2024-12-24	7.800	7.850	7.190	7.350	7.027	21,311,367
2024-12-23	8.000	8.300	7.370	7.690	7.352	29,181,657
2024-12-20	6.840	7.650	6.840	7.310	6.989	13,155,988
2024-12-19	6.770	6.890	6.670	6.850	6.549	2,712,557
2024-12-18	6.770	6.890	6.670	6.810	6.511	2,546,173
2024-12-17	6.990	7.070	6.730	6.770	6.472	3,884,058
2024-12-16	6.980	7.100	6.970	7.020	6.711	2,314,132
2024-12-13	7.100	7.160	6.990	7.010	6.702	4,032,777
2024-12-12	7.060	7.170	7.030	7.100	6.788	4,053,564
2024-12-11	6.930	7.120	6.890	7.110	6.797	3,005,155
2024-12-10	7.100	7.180	6.910	6.940	6.635	4,279,455
2024-12-09	6.960	7.060	6.880	6.960	6.654	3,498,593
2024-12-06	6.900	7.000	6.880	6.950	6.645	4,651,014
2024-12-05	6.750	7.000	6.650	6.930	6.625	5,964,302
2024-12-04	6.910	6.910	6.680	6.730	6.434	3,150,307
2024-12-03	6.950	6.980	6.860	6.910	6.606	2,897,704
2024-12-02	6.890	6.970	6.840	6.950	6.645	3,344,517
2024-11-29	6.800	6.930	6.750	6.860	6.558	4,157,924
2024-11-28	6.810	6.920	6.800	6.840	6.539	3,402,362
2024-11-27	6.660	6.790	6.510	6.790	6.492	4,567,715
2024-11-26	6.860	6.980	6.660	6.680	6.386	5,078,276
2024-11-25	6.490	6.870	6.350	6.810	6.511	6,208,219
2024-11-22	6.750	6.770	6.430	6.430	6.147	4,824,188
2024-11-21	6.700	6.770	6.600	6.710	6.415	3,143,736
2024-11-20	6.630	6.750	6.560	6.730	6.434	3,648,967
2024-11-19	6.530	6.620	6.450	6.610	6.319	2,946,979
2024-11-18	6.580	6.750	6.450	6.480	6.195	4,238,028
2024-11-15	6.700	6.800	6.520	6.550	6.262	4,140,677
2024-11-14	6.900	6.940	6.700	6.740	6.444	3,659,584
2024-11-13	6.880	7.030	6.700	6.930	6.625	4,804,822
2024-11-12	7.150	7.300	6.880	6.970	6.664	8,573,184
2024-11-11	7.000	7.160	6.960	7.090	6.778	7,436,900
2024-11-08	6.970	7.210	6.830	6.860	6.558	12,005,229
2024-11-07	6.500	7.010	6.420	6.820	6.520	9,598,742
2024-11-06	6.510	6.650	6.450	6.520	6.233	5,451,401
2024-11-05	6.370	6.550	6.310	6.500	6.214	7,188,662
2024-11-04	6.280	6.390	6.110	6.360	6.080	4,242,701
2024-11-01	6.250	6.450	6.230	6.270	5.994	6,404,672
2024-10-31	6.170	6.350	6.160	6.280	6.004	4,278,802
2024-10-30	6.200	6.350	6.090	6.180	5.908	5,202,511
2024-10-29	6.550	6.650	6.220	6.260	5.985	8,397,816
2024-10-28	6.430	6.620	6.430	6.580	6.291	5,314,245

← NewerPage 8 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.