Truking Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	20.500	22.230	20.480	21.990	21.182	23,042,727
2022-02-07	20.190	20.600	19.700	20.270	19.525	12,405,619
2022-01-28	19.820	20.100	19.410	19.710	18.986	6,686,940
2022-01-27	20.360	20.630	19.730	19.760	19.034	8,199,300
2022-01-26	20.550	20.890	20.000	20.310	19.564	8,235,060
2022-01-25	21.620	21.900	20.380	20.470	19.718	9,709,356
2022-01-24	21.970	22.230	21.470	21.560	20.768	6,643,363
2022-01-21	22.330	22.950	21.800	22.060	21.249	6,415,337
2022-01-20	22.800	23.150	22.180	22.330	21.509	7,285,199
2022-01-19	23.320	23.690	22.480	22.680	21.846	10,827,949
2022-01-18	24.460	24.460	23.230	23.500	22.636	13,406,466
2022-01-17	24.740	25.120	24.300	24.450	23.551	9,884,500
2022-01-14	23.300	25.180	23.030	24.900	23.985	13,710,076
2022-01-13	25.290	25.520	23.240	23.360	22.501	16,100,746
2022-01-12	25.790	25.880	25.050	25.210	24.283	12,038,721
2022-01-11	25.600	26.840	25.400	25.490	24.553	17,635,969
2022-01-10	24.850	25.490	24.120	25.300	24.370	9,717,753
2022-01-07	24.660	26.170	24.300	24.960	24.043	15,544,829
2022-01-06	23.840	24.800	23.700	24.350	23.455	11,668,826
2022-01-05	25.650	25.660	23.520	23.700	22.829	14,662,873
2022-01-04	26.290	26.400	25.290	25.300	24.370	10,616,500
2021-12-31	26.150	26.280	25.500	26.070	25.112	10,971,743
2021-12-30	26.090	26.660	25.680	25.980	25.025	11,075,764
2021-12-29	26.080	27.140	26.020	26.250	25.285	7,173,090
2021-12-28	26.640	26.640	25.380	26.250	25.285	8,564,820
2021-12-27	26.360	27.170	25.900	26.190	25.227	8,367,160
2021-12-24	25.460	26.780	25.150	26.480	25.507	11,001,460
2021-12-23	25.500	25.720	25.300	25.600	24.659	6,468,768
2021-12-22	25.160	26.480	24.700	26.200	25.237	9,463,012
2021-12-21	25.080	25.510	24.420	24.780	23.869	8,115,192
2021-12-20	26.220	26.360	24.940	25.050	24.129	10,076,833
2021-12-17	26.160	26.720	25.880	26.220	25.256	13,806,886
2021-12-16	25.450	27.000	25.400	26.160	25.199	17,532,603
2021-12-15	23.830	26.260	23.760	25.450	24.515	23,958,505
2021-12-14	22.200	24.600	22.200	23.920	23.041	17,747,312
2021-12-13	22.980	23.510	22.030	22.180	21.365	12,446,389
2021-12-10	22.260	22.430	21.790	22.220	21.403	7,079,598
2021-12-09	22.290	22.660	22.000	22.320	21.500	6,790,527
2021-12-08	21.690	22.440	21.510	22.280	21.461	10,257,719
2021-12-07	22.880	23.300	21.340	21.700	20.902	18,965,279
2021-12-06	24.370	24.800	22.760	22.830	21.991	17,655,145
2021-12-03	24.550	25.380	24.220	24.460	23.561	10,447,635
2021-12-02	24.480	25.680	24.350	24.740	23.831	13,390,029
2021-12-01	23.850	25.160	23.850	24.650	23.744	14,965,751
2021-11-30	24.000	24.270	23.410	24.030	23.147	15,812,739
2021-11-29	23.090	24.350	23.030	24.140	23.253	21,544,732
2021-11-26	22.830	23.110	22.600	22.920	22.078	10,200,452
2021-11-25	22.970	23.080	22.260	22.830	21.991	11,757,940
2021-11-24	22.480	22.930	22.030	22.860	22.020	17,477,758
2021-11-23	23.330	23.470	22.390	22.570	21.741	16,070,086
2021-11-22	22.970	23.800	22.810	23.500	22.636	14,268,479
2021-11-19	22.770	23.330	22.390	22.980	22.135	14,150,825
2021-11-18	22.480	23.500	22.200	22.780	21.943	21,420,313
2021-11-17	22.630	22.660	21.620	22.270	21.452	15,592,676
2021-11-16	20.900	22.500	20.900	22.220	21.403	18,639,152
2021-11-15	20.610	21.290	20.400	20.890	20.122	16,680,380
2021-11-12	21.530	21.910	21.320	21.570	20.777	9,465,484
2021-11-11	21.950	22.060	21.400	21.700	20.902	12,363,957
2021-11-10	20.830	22.260	20.630	22.040	21.230	20,824,562
2021-11-09	20.740	21.200	20.500	20.830	20.064	10,680,159

← NewerPage 20 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.