Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.610	21.240	18.580	20.120	19.911	1,995,270
2023-05-04	19.500	19.600	19.090	19.390	19.189	455,575
2023-04-28	18.460	19.400	18.460	19.380	19.179	453,989
2023-04-27	18.500	18.760	18.330	18.460	18.269	470,352
2023-04-26	18.500	18.930	18.450	18.660	18.466	556,734
2023-04-25	19.050	19.100	18.500	18.700	18.506	697,105
2023-04-24	19.400	19.670	18.800	18.930	18.734	948,300
2023-04-21	20.240	20.240	19.050	19.100	18.902	1,047,342
2023-04-20	19.930	20.540	19.650	20.240	20.030	829,394
2023-04-19	19.960	20.380	19.880	20.020	19.812	453,800
2023-04-18	20.310	20.310	19.820	20.020	19.812	442,900
2023-04-17	20.810	20.810	20.050	20.120	19.911	631,000
2023-04-14	20.440	21.200	20.300	20.520	20.307	747,000
2023-04-13	20.260	21.300	20.260	20.740	20.525	1,556,100
2023-04-12	19.540	20.750	19.540	20.460	20.248	1,487,420
2023-04-11	20.000	20.180	19.530	19.550	19.347	1,035,606
2023-04-10	20.210	20.700	20.000	20.240	20.030	1,373,750
2023-04-07	20.800	20.900	20.210	20.210	20.000	802,940
2023-04-06	20.720	20.840	20.440	20.690	20.475	1,074,235
2023-04-04	21.260	21.360	20.640	20.720	20.505	686,490
2023-04-03	21.460	21.540	21.100	21.330	21.109	799,855
2023-03-31	20.720	21.400	20.720	21.280	21.059	1,033,435
2023-03-30	21.300	21.300	20.630	20.720	20.505	978,535
2023-03-29	21.520	21.650	20.920	20.950	20.733	1,341,564
2023-03-28	21.500	21.990	21.010	21.310	21.089	1,329,785
2023-03-27	21.200	21.500	20.820	21.440	21.218	1,163,629
2023-03-24	21.550	21.550	20.810	21.120	20.901	1,436,529
2023-03-23	21.250	21.550	21.110	21.360	21.138	943,007
2023-03-22	21.000	21.560	20.910	21.300	21.079	964,837
2023-03-21	21.600	21.600	20.860	21.060	20.842	1,157,900
2023-03-20	22.080	22.200	21.000	21.290	21.069	2,790,513
2023-03-17	21.510	22.860	21.510	21.960	21.732	4,079,897
2023-03-16	20.810	21.000	20.340	20.850	20.634	897,800
2023-03-15	21.190	21.210	20.700	20.800	20.584	963,882
2023-03-14	20.960	21.280	20.800	21.090	20.871	1,023,635
2023-03-13	21.230	21.620	20.880	21.120	20.901	1,288,700
2023-03-10	21.410	21.790	21.320	21.370	21.148	1,665,317
2023-03-09	20.820	22.270	20.630	21.670	21.445	3,679,260
2023-03-08	19.820	20.940	19.680	20.880	20.663	1,842,339
2023-03-07	20.230	20.230	19.720	19.820	19.614	670,273
2023-03-06	19.620	20.100	19.620	20.100	19.892	636,535
2023-03-03	19.980	20.030	19.610	19.790	19.585	520,432
2023-03-02	19.800	20.050	19.660	19.920	19.713	810,681
2023-03-01	19.500	19.920	19.360	19.700	19.496	691,281
2023-02-28	19.600	19.750	19.200	19.360	19.159	651,270
2023-02-27	20.080	20.080	19.190	19.650	19.446	1,247,300
2023-02-24	19.790	19.950	19.600	19.920	19.713	706,914
2023-02-23	20.150	20.200	19.610	19.820	19.614	1,148,135
2023-02-22	19.850	20.290	19.530	20.040	19.832	1,432,966
2023-02-21	20.000	20.140	19.470	19.760	19.555	1,260,053
2023-02-20	20.080	20.080	19.100	19.900	19.694	1,769,435
2023-02-17	19.900	20.330	19.550	20.190	19.981	3,014,893
2023-02-16	19.540	21.450	19.540	20.450	20.238	4,629,016
2023-02-15	19.000	19.490	18.800	19.400	19.199	1,346,199
2023-02-14	18.670	19.050	18.610	18.990	18.793	882,333
2023-02-13	18.640	18.750	18.480	18.660	18.466	486,915
2023-02-10	18.430	18.680	18.260	18.650	18.457	684,646
2023-02-09	18.320	18.460	18.020	18.440	18.249	532,800
2023-02-08	18.350	18.430	18.170	18.180	17.991	291,135
2023-02-07	18.220	18.350	18.100	18.350	18.160	323,600

← NewerPage 15 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.