Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.920	15.330	14.810	15.300	14.738	5,489,871
2022-05-09	15.210	15.590	15.040	15.200	14.641	4,518,754
2022-05-06	15.300	15.680	15.130	15.240	14.680	5,797,185
2022-05-05	15.700	16.150	15.210	15.800	15.219	10,252,462
2022-04-29	14.720	15.600	14.660	15.520	14.950	7,999,925
2022-04-28	14.990	15.340	14.400	14.620	14.083	8,586,617
2022-04-27	14.190	15.200	13.970	15.120	14.564	12,606,894
2022-04-26	14.950	15.210	14.190	14.290	13.765	9,213,314
2022-04-25	16.000	16.120	15.010	15.040	14.487	10,117,716
2022-04-22	16.680	16.990	15.990	16.190	15.595	9,002,626
2022-04-21	17.120	17.430	16.680	16.680	16.067	7,470,859
2022-04-20	17.800	18.000	17.190	17.340	16.703	5,038,826
2022-04-19	18.040	18.380	17.750	17.870	17.213	4,068,448
2022-04-18	17.800	18.120	17.230	18.030	17.367	6,799,796
2022-04-15	17.580	18.160	17.150	18.000	17.338	8,146,908
2022-04-14	17.010	17.900	17.010	17.690	17.040	7,298,163
2022-04-13	17.590	17.610	16.980	17.060	16.433	6,030,481
2022-04-12	17.400	17.760	17.070	17.650	17.001	5,030,700
2022-04-11	18.200	18.280	17.200	17.260	16.626	6,461,576
2022-04-08	17.830	18.430	17.600	18.000	17.338	8,401,095
2022-04-07	18.330	18.380	17.830	17.830	17.175	5,201,803
2022-04-06	18.110	18.720	18.030	18.490	17.810	7,183,058
2022-04-01	18.460	18.460	17.850	18.110	17.444	8,011,382
2022-03-31	19.000	19.070	18.400	18.480	17.801	7,119,513
2022-03-30	19.070	19.190	18.710	19.030	18.331	6,952,836
2022-03-29	19.480	19.560	18.690	18.900	18.205	7,829,553
2022-03-28	19.630	19.870	19.200	19.290	18.581	8,622,416
2022-03-25	20.700	20.900	19.740	19.890	19.159	10,018,771
2022-03-24	21.150	21.150	20.610	20.800	20.036	6,009,503
2022-03-23	20.970	21.550	20.560	21.300	20.517	6,942,651
2022-03-22	21.580	21.580	20.750	20.950	20.180	5,815,558
2022-03-21	21.160	21.670	20.940	21.450	20.662	6,099,563
2022-03-18	21.230	21.650	21.010	21.270	20.488	5,464,203
2022-03-17	20.710	21.530	20.680	21.210	20.430	9,144,695
2022-03-16	20.230	20.700	19.150	20.300	19.554	12,040,417
2022-03-15	21.000	21.150	19.960	19.960	19.226	8,852,230
2022-03-14	21.700	22.220	21.000	21.070	20.296	8,342,026
2022-03-11	20.550	21.630	20.450	21.500	20.710	8,301,662
2022-03-10	20.020	21.190	20.020	20.830	20.064	9,735,424
2022-03-09	20.490	20.490	19.000	19.670	18.947	10,624,412
2022-03-08	21.130	21.300	20.200	20.290	19.544	8,748,467
2022-03-07	22.150	22.520	20.940	21.230	20.450	13,645,113
2022-03-04	22.310	23.100	22.050	22.340	21.519	6,310,592
2022-03-03	22.850	22.970	22.460	22.490	21.663	5,439,393
2022-03-02	23.160	23.240	22.400	22.690	21.856	5,988,914
2022-03-01	23.590	23.820	22.800	23.240	22.386	8,262,400
2022-02-28	24.110	24.180	23.170	23.650	22.781	4,859,235
2022-02-25	23.380	23.980	23.100	23.520	22.656	8,354,700
2022-02-24	23.980	24.230	22.600	23.050	22.203	10,454,632
2022-02-23	23.080	23.850	22.800	23.560	22.694	5,131,531
2022-02-22	23.510	23.680	22.750	23.070	22.222	6,006,989
2022-02-21	23.410	24.360	23.210	23.760	22.887	11,353,700
2022-02-18	22.930	23.800	22.750	23.160	22.309	6,326,156
2022-02-17	23.680	23.940	23.100	23.180	22.328	6,839,205
2022-02-16	23.660	24.550	23.350	23.790	22.916	8,560,344
2022-02-15	23.030	23.650	22.550	23.520	22.656	7,503,156
2022-02-14	22.620	23.720	22.390	23.110	22.261	9,041,514
2022-02-11	24.110	24.160	22.560	22.620	21.789	12,370,897
2022-02-10	23.540	24.800	23.440	24.190	23.301	19,762,202
2022-02-09	21.870	23.780	21.360	23.450	22.588	21,988,486

← NewerPage 19 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.