Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.140	18.380	18.060	18.310	18.120	562,935
2023-02-03	18.300	18.300	17.850	18.140	17.952	519,004
2023-02-02	18.250	18.270	18.030	18.150	17.962	511,815
2023-02-01	18.000	18.190	17.860	18.140	17.952	553,135
2023-01-31	18.000	18.170	17.790	18.000	17.813	534,215
2023-01-30	17.880	18.080	17.880	18.010	17.823	721,300
2023-01-20	17.680	18.050	17.470	17.740	17.556	962,580
2023-01-19	17.230	17.800	17.210	17.680	17.497	802,805
2023-01-18	17.250	17.330	17.100	17.330	17.150	464,100
2023-01-17	17.250	17.270	17.080	17.150	16.972	316,400
2023-01-16	16.890	17.160	16.810	17.130	16.952	423,904
2023-01-13	16.890	17.010	16.830	16.880	16.705	278,335
2023-01-12	17.190	17.190	16.830	16.890	16.715	349,700
2023-01-11	17.150	17.280	16.730	16.870	16.695	494,170
2023-01-10	16.850	17.600	16.850	17.150	16.972	667,636
2023-01-09	16.870	17.120	16.870	16.950	16.774	456,436
2023-01-06	16.930	17.040	16.770	16.870	16.695	527,121
2023-01-05	16.820	16.950	16.560	16.950	16.774	454,376
2023-01-04	16.720	16.800	16.570	16.740	16.566	410,848
2023-01-03	16.190	16.720	16.060	16.680	16.507	438,033
2022-12-30	16.280	16.470	16.230	16.240	16.072	280,505
2022-12-29	16.260	16.490	16.200	16.280	16.111	208,170
2022-12-28	16.720	16.750	16.250	16.410	16.240	337,040
2022-12-27	16.900	17.070	16.540	16.750	16.576	269,215
2022-12-26	16.570	16.910	16.570	16.800	16.626	299,784
2022-12-23	16.660	16.870	16.360	16.570	16.398	449,202
2022-12-22	17.320	17.330	16.600	16.640	16.467	482,900
2022-12-21	17.310	17.440	16.980	17.150	16.972	319,500
2022-12-20	17.470	17.560	17.240	17.360	17.180	255,200
2022-12-19	17.760	17.780	17.350	17.470	17.289	514,913
2022-12-16	18.130	18.230	17.760	17.760	17.576	454,100
2022-12-15	17.890	18.260	17.820	18.170	17.982	642,185
2022-12-14	17.990	18.270	17.880	17.940	17.754	455,900
2022-12-13	18.010	18.040	17.810	17.810	17.625	454,758
2022-12-12	18.160	18.340	18.000	18.070	17.883	375,430
2022-12-09	18.180	18.180	17.940	18.100	17.912	300,829
2022-12-08	18.070	18.240	17.930	18.130	17.942	342,700
2022-12-07	18.260	18.260	18.030	18.070	17.883	299,700
2022-12-06	18.340	18.350	18.110	18.220	18.031	409,900
2022-12-05	18.240	18.400	18.160	18.270	18.080	471,299
2022-12-02	17.930	18.320	17.850	18.230	18.041	540,265
2022-12-01	17.780	18.440	17.770	17.900	17.714	1,032,400
2022-11-30	17.870	17.880	17.690	17.700	17.516	528,700
2022-11-29	17.510	17.820	17.490	17.780	17.596	479,970
2022-11-28	17.810	17.840	17.390	17.460	17.279	595,729
2022-11-25	17.900	18.120	17.810	17.840	17.655	439,800
2022-11-24	17.880	18.250	17.870	17.890	17.704	586,913
2022-11-23	18.550	18.650	17.870	17.870	17.685	972,800
2022-11-22	18.970	19.000	18.520	18.570	18.377	827,100
2022-11-21	18.870	19.010	18.650	18.870	18.674	616,448
2022-11-18	19.280	19.300	18.760	18.830	18.635	685,350
2022-11-17	18.860	19.150	18.570	19.150	18.951	637,479
2022-11-16	18.900	19.140	18.760	18.770	18.575	592,100
2022-11-15	18.470	18.990	18.360	18.750	18.556	906,052
2022-11-14	18.810	18.810	18.240	18.280	18.090	945,886
2022-11-11	18.800	19.050	18.670	18.800	18.605	533,735
2022-11-10	18.750	19.010	18.450	18.450	18.259	665,206
2022-11-09	18.830	19.100	18.830	18.910	18.714	211,305
2022-11-08	18.910	19.150	18.870	19.020	18.823	261,204
2022-11-07	19.170	19.360	18.960	19.050	18.852	329,075

← NewerPage 16 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.