Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.860	26.060	25.540	25.690	25.424	1,048,800
2023-10-31	25.840	26.300	25.660	25.850	25.582	1,586,900
2023-10-30	25.010	26.150	24.860	25.940	25.671	1,703,718
2023-10-27	25.570	26.070	24.850	25.090	24.830	1,485,700
2023-10-26	25.420	25.630	25.000	25.550	25.285	1,346,600
2023-10-25	25.280	25.680	24.320	25.420	25.156	1,428,800
2023-10-24	23.800	25.030	23.480	24.780	24.523	1,089,202
2023-10-23	24.330	24.330	23.530	23.700	23.454	1,482,100
2023-10-20	24.820	25.140	24.000	24.170	23.919	1,067,900
2023-10-19	25.000	25.570	24.550	24.820	24.563	1,005,800
2023-10-18	25.180	25.480	24.700	24.880	24.622	1,042,267
2023-10-17	25.700	25.700	24.910	25.210	24.948	1,061,300
2023-10-16	26.300	26.310	25.230	25.520	25.255	1,744,564
2023-10-13	25.950	26.380	25.690	26.280	26.007	1,766,588
2023-10-12	25.500	25.860	25.070	25.760	25.493	1,491,200
2023-10-11	25.290	25.700	24.780	25.520	25.255	1,298,200
2023-10-10	24.790	25.330	24.660	25.240	24.978	1,161,700
2023-10-09	24.530	25.180	24.110	24.790	24.533	1,257,500
2023-09-28	23.900	24.690	23.710	24.540	24.285	1,219,759
2023-09-27	24.040	24.280	23.680	23.760	23.514	930,559
2023-09-26	24.190	24.200	23.750	24.040	23.791	848,200
2023-09-25	24.640	24.660	23.840	24.070	23.820	1,203,400
2023-09-22	23.930	24.690	23.530	24.450	24.196	1,232,800
2023-09-21	23.710	24.310	23.710	23.920	23.672	1,106,535
2023-09-20	24.140	24.490	23.780	23.850	23.603	1,444,369
2023-09-19	24.620	24.850	23.930	24.030	23.781	1,691,800
2023-09-18	25.000	25.480	24.340	24.550	24.295	3,219,836
2023-09-15	25.780	25.850	25.110	25.230	24.968	1,142,279
2023-09-14	25.930	26.220	25.460	25.820	25.552	1,787,123
2023-09-13	26.470	26.660	25.660	26.030	25.760	2,544,970
2023-09-12	26.750	27.100	26.040	26.460	26.186	4,133,343
2023-09-11	26.230	27.750	26.230	26.780	26.502	5,456,751
2023-09-08	26.660	27.450	26.400	26.750	26.473	5,153,067
2023-09-07	27.700	27.800	26.370	26.900	26.621	4,152,662
2023-09-06	24.630	28.700	24.370	27.410	27.126	8,265,956
2023-09-05	24.750	25.390	24.440	24.560	24.305	1,479,900
2023-09-04	24.700	25.000	24.220	24.850	24.592	2,133,800
2023-09-01	25.250	25.880	24.450	24.640	24.384	2,331,200
2023-08-31	25.380	25.540	24.740	25.450	25.186	1,867,100
2023-08-30	24.080	25.520	23.950	25.500	25.235	3,184,300
2023-08-29	22.180	24.200	22.050	24.080	23.830	2,556,400
2023-08-28	23.280	23.610	21.980	22.180	21.950	1,438,935
2023-08-25	23.000	23.110	22.000	22.060	21.831	1,200,635
2023-08-24	22.340	23.690	22.340	23.210	22.969	1,427,669
2023-08-23	23.290	23.480	22.860	23.130	22.890	914,864
2023-08-22	23.160	23.480	22.600	23.220	22.979	1,228,691
2023-08-21	22.840	23.450	22.510	23.160	22.920	1,368,891
2023-08-18	23.230	23.620	22.570	22.610	22.375	1,429,900
2023-08-17	23.200	23.290	22.700	23.150	22.910	1,608,935
2023-08-16	23.590	23.990	22.910	23.030	22.791	1,687,129
2023-08-15	23.540	24.300	23.540	23.830	23.583	2,397,234
2023-08-14	23.110	23.890	22.410	23.780	23.533	2,520,890
2023-08-11	23.720	23.960	22.970	23.820	23.573	3,203,518
2023-08-10	24.760	24.820	23.600	23.720	23.474	4,128,400
2023-08-09	26.580	27.000	24.000	25.000	24.741	7,948,705
2023-08-08	28.000	31.500	26.800	27.270	26.987	9,673,468
2023-08-07	26.290	27.020	25.840	26.580	26.304	2,662,827
2023-08-04	29.000	29.000	26.410	26.520	26.245	4,971,900
2023-08-03	28.640	29.560	28.240	29.030	28.729	4,068,500
2023-08-02	27.550	28.970	27.200	28.940	28.640	3,705,320

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.