Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.200	15.780	15.200	15.390	14.936	4,903,910
2022-08-02	15.770	15.790	14.900	15.170	14.722	7,855,000
2022-08-01	15.900	16.090	15.680	15.950	15.479	3,682,932
2022-07-29	16.640	16.640	15.840	15.900	15.431	6,143,546
2022-07-28	16.400	17.160	16.400	16.590	16.100	5,048,040
2022-07-27	16.500	16.640	16.160	16.440	15.955	3,285,893
2022-07-26	16.420	16.530	16.100	16.500	16.013	4,819,004
2022-07-25	16.800	16.930	16.160	16.340	15.858	4,673,415
2022-07-22	17.170	17.270	16.530	16.660	16.168	4,851,732
2022-07-21	17.550	17.700	17.150	17.180	16.673	5,447,693
2022-07-20	17.320	17.750	17.080	17.730	17.207	7,140,968
2022-07-19	17.050	17.480	16.970	17.220	16.712	3,813,466
2022-07-18	17.010	17.240	16.730	17.180	16.673	3,650,955
2022-07-15	17.400	17.400	16.820	17.000	16.498	4,569,333
2022-07-14	17.460	17.990	17.100	17.280	16.770	7,865,602
2022-07-13	17.930	17.930	17.230	17.290	16.780	4,389,228
2022-07-12	18.300	18.340	17.720	17.730	17.207	6,253,193
2022-07-11	18.700	19.380	18.160	18.360	17.818	8,269,271
2022-07-08	17.970	18.590	17.950	18.330	17.789	5,913,450
2022-07-07	18.180	18.220	17.600	17.950	17.420	3,755,770
2022-07-06	18.270	18.600	17.970	18.050	17.517	6,076,693
2022-07-05	18.600	18.820	18.120	18.330	17.789	5,222,362
2022-07-04	18.090	18.550	17.640	18.530	17.983	7,759,286
2022-07-01	17.940	18.460	17.800	17.940	17.410	4,811,240
2022-06-30	17.790	18.180	17.630	17.790	17.265	5,906,044
2022-06-29	18.400	18.660	17.710	17.740	17.216	6,970,469
2022-06-28	18.200	18.600	17.910	18.440	17.896	5,920,240
2022-06-27	18.830	19.180	18.070	18.220	17.682	9,363,597
2022-06-24	18.930	19.370	18.740	18.830	18.274	5,585,604
2022-06-23	18.630	18.950	18.360	18.870	18.313	4,214,538
2022-06-22	18.850	18.950	18.480	18.480	17.935	5,000,626
2022-06-21	18.450	19.420	18.150	18.850	18.294	9,648,000
2022-06-20	17.550	18.650	17.520	18.380	17.837	8,995,343
2022-06-17	17.290	17.730	17.110	17.550	17.032	5,452,395
2022-06-16	17.110	17.650	17.030	17.450	16.935	4,701,335
2022-06-15	17.170	17.420	17.000	17.140	16.634	5,073,524
2022-06-14	17.450	17.450	16.720	17.150	16.644	7,118,004
2022-06-13	16.850	17.700	16.780	17.510	16.993	7,074,246
2022-06-10	16.890	17.300	16.740	16.950	16.450	6,252,781
2022-06-09	17.500	17.550	16.700	16.950	16.450	7,874,455
2022-06-08	17.440	17.730	17.220	17.480	16.964	7,791,709
2022-06-07	18.220	18.300	17.000	17.470	16.954	13,993,382
2022-06-06	17.730	18.570	17.730	18.220	17.682	8,547,441
2022-06-02	17.360	18.190	17.050	17.890	17.362	11,260,969
2022-06-01	16.600	17.740	16.590	17.360	16.848	14,699,639
2022-05-31	16.180	16.580	15.870	16.510	16.023	6,952,546
2022-05-30	16.320	16.430	16.010	16.280	15.799	5,870,524
2022-05-27	16.560	16.560	16.250	16.340	15.858	8,303,129
2022-05-26	16.500	16.840	16.090	16.560	16.071	16,901,407
2022-05-25	15.400	16.540	15.090	16.480	15.994	12,598,353
2022-05-24	16.000	16.100	15.000	15.020	14.577	9,868,224
2022-05-23	15.790	16.520	15.550	16.100	15.508	11,827,424
2022-05-20	14.790	15.540	14.790	15.510	14.940	8,152,188
2022-05-19	14.600	14.850	14.500	14.800	14.256	5,266,906
2022-05-18	14.900	15.300	14.780	14.900	14.352	6,518,877
2022-05-17	15.370	15.450	14.820	14.970	14.420	5,261,629
2022-05-16	15.560	15.830	15.260	15.310	14.747	5,784,472
2022-05-13	15.880	15.880	15.310	15.470	14.901	5,393,214
2022-05-12	15.490	16.050	15.330	15.650	15.075	6,139,322
2022-05-11	15.420	16.110	15.130	15.540	14.969	9,182,440

← NewerPage 18 of 21 · 1,212 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.