Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.100	17.410	16.950	16.990	16.488	11,149,514
2022-11-02	16.920	17.850	16.810	17.450	16.935	14,878,129
2022-11-01	16.800	17.140	16.100	17.070	16.566	13,277,428
2022-10-31	16.100	17.150	16.100	16.760	16.265	10,959,267
2022-10-28	16.880	17.080	16.190	16.300	15.819	8,323,242
2022-10-27	16.650	17.280	16.250	16.930	16.430	14,644,796
2022-10-26	15.810	17.030	15.810	16.700	16.207	19,462,502
2022-10-25	17.080	17.330	15.020	15.860	15.392	29,185,911
2022-10-24	18.080	18.400	17.040	17.240	16.731	13,432,948
2022-10-21	17.410	17.870	17.230	17.800	17.275	10,176,108
2022-10-20	17.300	17.950	17.090	17.450	16.935	12,946,915
2022-10-19	17.700	17.820	17.130	17.380	16.867	12,337,862
2022-10-18	17.540	18.110	16.970	18.010	17.478	14,516,127
2022-10-17	16.980	17.550	16.950	17.420	16.906	15,816,380
2022-10-14	15.480	17.020	15.380	16.980	16.479	15,081,290
2022-10-13	14.580	15.480	14.420	15.190	14.742	8,058,457
2022-10-12	14.860	14.860	13.980	14.710	14.276	8,273,875
2022-10-11	15.230	15.360	14.550	14.860	14.421	7,817,376
2022-10-10	15.980	16.080	15.180	15.370	14.916	8,648,150
2022-09-30	16.010	16.440	15.730	15.990	15.518	11,532,155
2022-09-29	15.000	16.330	14.840	15.950	15.479	15,864,125
2022-09-28	14.900	15.550	14.600	14.630	14.198	6,489,145
2022-09-27	14.130	15.200	14.060	15.160	14.713	7,476,260
2022-09-26	14.020	14.300	13.920	14.070	13.655	4,146,516
2022-09-23	14.540	14.590	14.100	14.190	13.771	4,153,831
2022-09-22	14.700	14.960	14.530	14.540	14.111	3,100,215
2022-09-21	15.210	15.210	14.700	14.830	14.392	4,151,948
2022-09-20	15.100	15.340	15.020	15.190	14.742	3,972,511
2022-09-19	15.210	15.380	14.770	14.980	14.538	5,102,389
2022-09-16	15.110	15.540	15.020	15.400	14.945	6,920,834
2022-09-15	16.170	16.250	14.940	15.110	14.664	10,631,373
2022-09-14	16.620	16.620	15.900	16.010	15.537	8,717,109
2022-09-13	16.770	17.230	16.560	16.700	16.207	7,492,011
2022-09-09	16.560	16.990	16.380	16.680	16.188	5,788,368
2022-09-08	17.220	17.220	16.450	16.470	15.984	6,318,100
2022-09-07	16.890	17.490	16.810	17.280	16.770	8,008,647
2022-09-06	17.010	17.090	16.840	16.920	16.421	4,253,414
2022-09-05	17.080	17.350	16.620	17.090	16.586	6,436,202
2022-09-02	16.980	17.260	16.690	16.860	16.362	5,637,574
2022-09-01	16.510	17.050	16.410	16.960	16.459	8,543,545
2022-08-31	16.550	16.700	16.170	16.560	16.071	6,137,268
2022-08-30	16.450	16.800	16.180	16.450	15.964	7,242,200
2022-08-29	16.250	17.050	16.010	16.450	15.964	9,900,265
2022-08-26	16.000	16.260	15.820	16.110	15.634	2,596,300
2022-08-25	15.930	16.060	15.580	16.000	15.528	2,881,692
2022-08-24	16.700	16.710	15.780	15.880	15.411	5,590,984
2022-08-23	16.650	16.820	16.460	16.660	16.168	3,199,693
2022-08-22	16.720	16.990	16.610	16.740	16.246	3,871,300
2022-08-19	17.000	17.490	16.800	16.860	16.362	4,687,812
2022-08-18	17.010	17.180	16.860	16.910	16.411	2,754,666
2022-08-17	17.340	17.650	17.070	17.110	16.605	4,983,326
2022-08-16	16.890	17.530	16.770	17.360	16.848	7,726,554
2022-08-15	17.490	17.560	16.680	16.890	16.391	9,246,681
2022-08-12	17.000	17.710	16.690	17.560	17.042	10,870,815
2022-08-11	15.620	17.190	15.620	16.920	16.421	13,105,246
2022-08-10	15.710	15.730	15.430	15.580	15.120	2,769,083
2022-08-09	15.930	15.940	15.560	15.650	15.188	3,998,080
2022-08-08	15.890	16.140	15.800	15.940	15.469	2,962,643
2022-08-05	15.550	15.960	15.550	15.950	15.479	4,136,900
2022-08-04	15.510	15.670	15.240	15.610	15.149	3,783,335

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0700 CNY
2024-07-18	0.1000 CNY
2023-07-11	0.1000 CNY
2022-05-24	0.1200 CNY
2021-05-27	0.0500 CNY
2020-06-12	0.0350 CNY
2019-05-31	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.