Talant Optronics (Suzhou) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.700 | 19.300 | 18.500 | 19.280 | 19.080 | 1,622,244 |
| 2024-04-26 | 18.560 | 18.800 | 18.000 | 18.600 | 18.407 | 1,828,080 |
| 2024-04-25 | 17.940 | 18.600 | 17.600 | 18.410 | 18.219 | 1,714,400 |
| 2024-04-24 | 17.180 | 18.020 | 17.180 | 18.000 | 17.813 | 2,003,640 |
| 2024-04-23 | 17.030 | 17.550 | 17.000 | 17.170 | 16.992 | 1,071,940 |
| 2024-04-22 | 17.030 | 17.460 | 16.510 | 17.030 | 16.853 | 1,329,600 |
| 2024-04-19 | 17.050 | 17.630 | 16.890 | 17.360 | 17.180 | 1,517,200 |
| 2024-04-18 | 17.330 | 17.680 | 16.710 | 17.240 | 17.061 | 2,002,316 |
| 2024-04-17 | 16.190 | 17.350 | 15.900 | 17.180 | 17.002 | 2,631,858 |
| 2024-04-16 | 17.270 | 17.550 | 15.640 | 15.740 | 15.577 | 3,129,661 |
| 2024-04-15 | 18.430 | 18.800 | 17.000 | 17.420 | 17.239 | 3,476,500 |
| 2024-04-12 | 19.450 | 19.620 | 18.800 | 18.860 | 18.664 | 2,613,500 |
| 2024-04-11 | 19.520 | 19.930 | 19.030 | 19.330 | 19.129 | 2,443,416 |
| 2024-04-10 | 20.110 | 20.220 | 19.230 | 19.530 | 19.327 | 3,587,030 |
| 2024-04-09 | 20.560 | 20.700 | 19.720 | 20.390 | 20.178 | 3,909,465 |
| 2024-04-08 | 22.120 | 22.190 | 20.500 | 20.680 | 20.465 | 6,584,506 |
| 2024-04-03 | 22.390 | 23.220 | 21.370 | 22.600 | 22.366 | 7,201,228 |
| 2024-04-02 | 23.970 | 24.380 | 21.800 | 22.400 | 22.168 | 8,974,485 |
| 2024-04-01 | 19.100 | 23.000 | 19.100 | 23.000 | 22.761 | 4,645,788 |
| 2024-03-29 | 18.760 | 19.170 | 18.480 | 19.170 | 18.971 | 1,023,200 |
| 2024-03-28 | 18.450 | 19.300 | 18.300 | 18.710 | 18.516 | 1,302,341 |
| 2024-03-27 | 19.380 | 19.380 | 18.300 | 18.380 | 18.189 | 1,207,200 |
| 2024-03-26 | 19.360 | 19.750 | 18.750 | 19.060 | 18.862 | 1,480,250 |
| 2024-03-25 | 20.020 | 20.360 | 19.410 | 19.410 | 19.209 | 2,030,700 |
| 2024-03-22 | 19.950 | 20.590 | 19.950 | 20.040 | 19.832 | 1,371,900 |
| 2024-03-21 | 20.800 | 21.260 | 20.040 | 20.460 | 20.248 | 1,508,400 |
| 2024-03-20 | 20.200 | 20.910 | 20.160 | 20.800 | 20.584 | 1,468,605 |
| 2024-03-19 | 20.240 | 20.580 | 20.020 | 20.250 | 20.040 | 1,550,200 |
| 2024-03-18 | 19.660 | 20.360 | 19.430 | 20.310 | 20.099 | 2,159,945 |
| 2024-03-15 | 19.090 | 19.450 | 18.600 | 19.410 | 19.209 | 1,158,822 |
| 2024-03-14 | 19.480 | 19.480 | 18.580 | 18.940 | 18.744 | 1,633,200 |
| 2024-03-13 | 19.320 | 20.070 | 19.210 | 19.480 | 19.278 | 1,809,609 |
| 2024-03-12 | 19.220 | 19.430 | 18.880 | 19.290 | 19.090 | 1,728,257 |
| 2024-03-11 | 18.870 | 19.390 | 18.460 | 19.230 | 19.031 | 1,860,900 |
| 2024-03-08 | 17.920 | 18.540 | 17.780 | 18.520 | 18.328 | 1,221,000 |
| 2024-03-07 | 18.320 | 18.820 | 17.700 | 18.000 | 17.813 | 1,513,660 |
| 2024-03-06 | 18.200 | 18.580 | 17.610 | 18.220 | 18.031 | 1,828,300 |
| 2024-03-05 | 19.000 | 19.000 | 17.910 | 18.000 | 17.813 | 1,878,346 |
| 2024-03-04 | 18.850 | 19.400 | 18.210 | 18.770 | 18.575 | 2,027,512 |
| 2024-03-01 | 18.750 | 19.200 | 18.200 | 18.880 | 18.684 | 1,934,400 |
| 2024-02-29 | 17.400 | 18.500 | 17.100 | 18.390 | 18.199 | 2,242,833 |
| 2024-02-28 | 19.850 | 20.350 | 17.480 | 17.600 | 17.417 | 3,378,750 |
| 2024-02-27 | 19.200 | 19.800 | 19.020 | 19.750 | 19.545 | 1,702,350 |
| 2024-02-26 | 18.360 | 19.980 | 18.360 | 19.280 | 19.080 | 2,924,134 |
| 2024-02-23 | 18.540 | 18.780 | 17.900 | 18.680 | 18.486 | 1,675,761 |
| 2024-02-22 | 17.300 | 18.090 | 17.300 | 17.830 | 17.645 | 1,430,447 |
| 2024-02-21 | 16.580 | 17.820 | 16.500 | 17.190 | 17.012 | 1,725,034 |
| 2024-02-20 | 16.700 | 16.900 | 16.000 | 16.810 | 16.636 | 1,265,918 |
| 2024-02-19 | 15.830 | 17.090 | 15.830 | 16.800 | 16.626 | 2,806,783 |
| 2024-02-08 | 14.070 | 15.800 | 13.100 | 15.590 | 15.428 | 3,864,202 |
| 2024-02-07 | 14.750 | 15.150 | 13.510 | 13.980 | 13.835 | 4,354,374 |
| 2024-02-06 | 14.900 | 15.930 | 13.600 | 15.000 | 14.844 | 3,402,503 |
| 2024-02-05 | 18.020 | 18.020 | 15.000 | 15.200 | 15.042 | 3,138,251 |
| 2024-02-02 | 19.200 | 19.700 | 16.800 | 18.000 | 17.813 | 2,702,520 |
| 2024-02-01 | 19.370 | 19.600 | 18.460 | 19.200 | 19.001 | 1,826,800 |
| 2024-01-31 | 20.610 | 21.010 | 19.360 | 19.580 | 19.377 | 2,189,736 |
| 2024-01-30 | 22.300 | 22.300 | 20.770 | 21.150 | 20.931 | 1,302,900 |
| 2024-01-29 | 23.000 | 23.100 | 22.010 | 22.120 | 21.891 | 1,441,835 |
| 2024-01-26 | 22.900 | 23.430 | 22.850 | 23.030 | 22.791 | 1,198,459 |
| 2024-01-25 | 21.700 | 23.360 | 20.510 | 23.130 | 22.890 | 1,991,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.1000 CNY |
| 2025-05-29 | 0.0500 CNY |
| 2024-05-21 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.