Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.220 | 6.620 | 6.170 | 6.510 | 6.224 | 7,831,621 |
| 2024-10-24 | 6.090 | 6.280 | 6.060 | 6.210 | 5.937 | 3,926,806 |
| 2024-10-23 | 6.110 | 6.160 | 6.070 | 6.120 | 5.851 | 3,329,100 |
| 2024-10-22 | 6.070 | 6.240 | 6.040 | 6.110 | 5.841 | 3,607,888 |
| 2024-10-21 | 5.940 | 6.230 | 5.860 | 6.070 | 5.803 | 5,386,374 |
| 2024-10-18 | 5.700 | 6.060 | 5.660 | 5.930 | 5.669 | 5,894,586 |
| 2024-10-17 | 5.750 | 5.820 | 5.660 | 5.660 | 5.411 | 2,428,755 |
| 2024-10-16 | 5.710 | 5.810 | 5.660 | 5.710 | 5.459 | 1,909,174 |
| 2024-10-15 | 5.840 | 5.910 | 5.720 | 5.740 | 5.488 | 3,864,392 |
| 2024-10-14 | 5.690 | 5.910 | 5.650 | 5.850 | 5.593 | 5,203,414 |
| 2024-10-11 | 6.000 | 6.050 | 5.640 | 5.700 | 5.449 | 7,001,691 |
| 2024-10-10 | 6.100 | 6.210 | 5.870 | 6.020 | 5.755 | 7,351,112 |
| 2024-10-09 | 6.590 | 6.590 | 6.000 | 6.010 | 5.746 | 10,330,648 |
| 2024-10-08 | 7.020 | 7.130 | 6.120 | 6.760 | 6.463 | 15,529,404 |
| 2024-09-30 | 5.500 | 6.090 | 5.420 | 6.030 | 5.765 | 12,509,028 |
| 2024-09-27 | 5.160 | 5.370 | 5.110 | 5.320 | 5.086 | 3,895,648 |
| 2024-09-26 | 5.020 | 5.110 | 4.980 | 5.110 | 4.885 | 3,980,276 |
| 2024-09-25 | 5.020 | 5.090 | 5.000 | 5.010 | 4.790 | 3,216,453 |
| 2024-09-24 | 4.810 | 4.990 | 4.810 | 4.980 | 4.761 | 2,474,488 |
| 2024-09-23 | 4.800 | 4.820 | 4.770 | 4.790 | 4.579 | 1,508,319 |
| 2024-09-20 | 4.810 | 4.830 | 4.760 | 4.800 | 4.589 | 1,227,571 |
| 2024-09-19 | 4.700 | 4.850 | 4.670 | 4.810 | 4.599 | 2,382,673 |
| 2024-09-18 | 4.740 | 4.750 | 4.580 | 4.680 | 4.474 | 2,922,741 |
| 2024-09-13 | 4.870 | 4.870 | 4.690 | 4.710 | 4.503 | 2,681,189 |
| 2024-09-12 | 4.880 | 4.920 | 4.830 | 4.850 | 4.637 | 2,078,284 |
| 2024-09-11 | 4.890 | 4.940 | 4.820 | 4.850 | 4.637 | 1,642,377 |
| 2024-09-10 | 4.820 | 4.910 | 4.780 | 4.910 | 4.694 | 1,968,256 |
| 2024-09-09 | 4.800 | 4.890 | 4.760 | 4.830 | 4.618 | 2,540,301 |
| 2024-09-06 | 4.960 | 4.970 | 4.810 | 4.820 | 4.608 | 1,698,506 |
| 2024-09-05 | 4.900 | 4.990 | 4.900 | 4.970 | 4.752 | 1,348,761 |
| 2024-09-04 | 4.970 | 5.000 | 4.910 | 4.950 | 4.732 | 1,739,275 |
| 2024-09-03 | 4.970 | 5.010 | 4.910 | 4.990 | 4.771 | 1,751,024 |
| 2024-09-02 | 4.980 | 5.020 | 4.940 | 4.960 | 4.742 | 3,196,235 |
| 2024-08-30 | 4.900 | 5.020 | 4.880 | 4.980 | 4.761 | 3,615,906 |
| 2024-08-29 | 4.890 | 4.920 | 4.830 | 4.900 | 4.685 | 3,257,367 |
| 2024-08-28 | 4.830 | 4.980 | 4.770 | 4.880 | 4.666 | 3,928,648 |
| 2024-08-27 | 4.810 | 4.840 | 4.750 | 4.800 | 4.589 | 2,000,583 |
| 2024-08-26 | 4.690 | 4.820 | 4.690 | 4.780 | 4.570 | 1,883,238 |
| 2024-08-23 | 4.680 | 4.760 | 4.630 | 4.700 | 4.493 | 2,121,637 |
| 2024-08-22 | 4.720 | 4.780 | 4.700 | 4.700 | 4.493 | 1,613,274 |
| 2024-08-21 | 4.730 | 4.790 | 4.710 | 4.720 | 4.513 | 1,687,148 |
| 2024-08-20 | 4.830 | 4.890 | 4.740 | 4.760 | 4.551 | 2,608,836 |
| 2024-08-19 | 4.850 | 4.930 | 4.840 | 4.860 | 4.646 | 1,545,332 |
| 2024-08-16 | 4.960 | 4.960 | 4.870 | 4.880 | 4.666 | 2,588,178 |
| 2024-08-15 | 4.980 | 5.010 | 4.910 | 4.930 | 4.713 | 2,034,546 |
| 2024-08-14 | 5.040 | 5.040 | 4.950 | 4.970 | 4.752 | 1,369,261 |
| 2024-08-13 | 4.880 | 5.020 | 4.840 | 5.020 | 4.799 | 2,456,172 |
| 2024-08-12 | 4.910 | 4.950 | 4.870 | 4.910 | 4.694 | 1,617,560 |
| 2024-08-09 | 4.890 | 4.950 | 4.870 | 4.880 | 4.666 | 2,010,160 |
| 2024-08-08 | 4.840 | 4.920 | 4.790 | 4.870 | 4.656 | 1,858,534 |
| 2024-08-07 | 4.820 | 4.870 | 4.780 | 4.840 | 4.627 | 2,154,028 |
| 2024-08-06 | 4.810 | 4.860 | 4.760 | 4.820 | 4.608 | 3,543,666 |
| 2024-08-05 | 4.950 | 4.980 | 4.780 | 4.780 | 4.570 | 2,698,978 |
| 2024-08-02 | 4.970 | 5.030 | 4.920 | 4.930 | 4.713 | 1,691,703 |
| 2024-08-01 | 4.980 | 5.040 | 4.970 | 4.990 | 4.771 | 2,321,635 |
| 2024-07-31 | 4.800 | 4.990 | 4.770 | 4.970 | 4.752 | 2,838,659 |
| 2024-07-30 | 4.760 | 4.820 | 4.740 | 4.790 | 4.579 | 1,406,420 |
| 2024-07-29 | 4.840 | 4.840 | 4.740 | 4.780 | 4.570 | 1,655,303 |
| 2024-07-26 | 4.770 | 4.860 | 4.760 | 4.790 | 4.579 | 1,454,080 |
| 2024-07-25 | 4.730 | 4.850 | 4.680 | 4.770 | 4.560 | 2,044,892 |
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.