Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.900	28.100	25.320	27.480	27.195	4,162,264
2023-07-31	25.550	26.480	25.120	25.630	25.364	1,664,103
2023-07-28	26.560	26.580	25.070	25.580	25.315	3,338,903
2023-07-27	27.380	27.400	26.440	26.570	26.294	1,266,000
2023-07-26	27.550	27.860	26.810	27.020	26.740	1,945,200
2023-07-25	28.850	28.850	27.260	27.360	27.076	2,846,200
2023-07-24	28.340	28.700	27.690	28.420	28.125	2,085,959
2023-07-21	29.240	29.970	28.280	28.480	28.185	2,545,900
2023-07-20	29.270	29.460	27.800	28.910	28.610	3,232,200
2023-07-19	30.030	30.190	28.900	29.170	28.867	2,946,365
2023-07-18	30.910	31.420	29.610	29.730	29.422	4,421,390
2023-07-17	30.450	32.380	29.860	30.900	30.579	5,945,473
2023-07-14	29.700	31.700	29.300	30.600	30.283	6,122,355
2023-07-13	28.660	30.310	28.580	29.620	29.313	4,690,100
2023-07-12	29.540	29.880	28.200	28.430	28.135	3,568,066
2023-07-11	26.410	29.580	26.170	29.350	29.046	5,460,699
2023-07-10	27.410	27.680	26.640	26.770	26.492	2,017,414
2023-07-07	28.460	28.700	26.920	27.390	27.106	3,546,106
2023-07-06	26.700	29.480	26.460	28.440	28.145	4,452,024
2023-07-05	26.870	27.060	26.540	26.650	26.374	1,265,385
2023-07-04	26.380	26.940	26.030	26.770	26.492	1,497,285
2023-07-03	26.480	27.680	26.380	26.470	26.195	2,482,577
2023-06-30	26.800	26.900	26.160	26.480	26.205	2,361,101
2023-06-29	26.080	27.300	25.980	26.740	26.463	2,009,079
2023-06-28	26.420	26.420	24.900	26.070	25.800	2,239,825
2023-06-27	25.150	26.440	25.120	26.240	25.968	2,367,506
2023-06-26	26.200	26.880	25.200	25.450	25.186	3,318,171
2023-06-21	27.700	27.880	26.240	26.370	26.096	4,021,637
2023-06-20	29.000	29.270	27.300	27.360	27.076	4,173,554
2023-06-19	29.670	29.960	28.400	29.150	28.848	4,011,431
2023-06-16	26.400	29.370	26.180	29.000	28.699	8,018,265
2023-06-15	26.900	27.250	26.040	26.430	26.156	6,309,409
2023-06-14	30.300	30.490	26.600	27.420	27.136	10,950,110
2023-06-13	31.890	31.970	29.890	30.600	30.283	5,482,111
2023-06-12	32.120	32.700	31.190	32.310	31.975	5,096,872
2023-06-09	29.570	32.810	29.430	32.380	32.044	7,463,592
2023-06-08	29.210	29.580	28.550	29.200	28.897	3,241,106
2023-06-07	27.900	31.000	27.900	29.980	29.669	5,081,775
2023-06-06	29.690	30.140	27.870	28.080	27.789	4,918,530
2023-06-05	26.450	30.230	26.450	29.100	28.798	8,223,189
2023-06-02	26.000	28.100	25.510	27.490	27.205	8,484,272
2023-06-01	24.370	25.590	24.370	24.980	24.721	2,660,996
2023-05-31	25.670	26.470	24.920	25.140	24.879	3,445,100
2023-05-30	25.700	26.180	25.300	25.600	25.334	3,234,600
2023-05-29	26.050	27.000	25.510	26.090	25.819	4,475,400
2023-05-26	24.280	27.180	24.280	26.280	26.007	7,753,975
2023-05-25	24.660	25.160	23.690	24.450	24.196	3,323,508
2023-05-24	25.950	25.950	24.300	24.960	24.701	5,008,855
2023-05-23	24.650	26.590	24.300	25.520	25.255	5,664,081
2023-05-22	24.400	25.060	23.710	24.900	24.642	4,106,937
2023-05-19	24.500	25.170	24.030	24.870	24.612	4,716,488
2023-05-18	22.290	25.080	22.020	24.750	24.493	10,176,540
2023-05-17	22.720	22.850	21.890	22.330	22.098	2,397,575
2023-05-16	21.910	22.980	21.500	22.720	22.484	4,973,976
2023-05-15	20.200	21.950	20.200	21.910	21.683	3,392,946
2023-05-12	20.190	20.700	20.020	20.190	19.981	998,900
2023-05-11	20.630	20.700	20.130	20.190	19.981	1,139,200
2023-05-10	21.110	21.110	19.880	20.640	20.426	2,720,535
2023-05-09	20.690	22.490	20.420	21.280	21.059	4,349,215
2023-05-08	20.120	20.940	19.750	20.690	20.475	1,597,800

← NewerPage 14 of 21 · 1,219 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.