Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.300	19.300	18.950	19.050	18.852	380,714
2022-11-03	18.790	19.240	18.690	19.090	18.892	628,215
2022-11-02	18.780	19.150	18.450	18.950	18.753	696,999
2022-11-01	17.940	18.500	17.800	18.440	18.249	395,606
2022-10-31	17.500	18.130	17.280	17.880	17.695	327,938
2022-10-28	18.080	18.280	17.280	17.280	17.101	373,135
2022-10-27	18.410	18.650	18.080	18.080	17.892	514,985
2022-10-26	17.890	18.910	17.890	18.410	18.219	427,842
2022-10-25	18.320	18.400	17.810	17.890	17.704	277,728
2022-10-24	18.650	18.810	18.080	18.160	17.972	284,700
2022-10-21	18.510	18.650	18.400	18.570	18.377	158,680
2022-10-20	18.310	18.750	18.310	18.490	18.298	309,351
2022-10-19	18.830	18.890	18.400	18.480	18.288	306,500
2022-10-18	18.680	18.890	18.500	18.730	18.536	371,525
2022-10-17	18.010	18.900	18.010	18.660	18.466	665,172
2022-10-14	17.830	18.220	17.830	18.140	17.952	313,416
2022-10-13	17.660	17.970	17.610	17.860	17.675	282,035
2022-10-12	17.100	17.800	17.020	17.660	17.477	429,600
2022-10-11	17.290	17.500	17.010	17.270	17.091	191,100
2022-10-10	17.470	17.700	17.010	17.290	17.111	232,735
2022-09-30	17.600	17.740	17.420	17.470	17.289	197,699
2022-09-29	17.940	17.980	17.690	17.780	17.596	249,500
2022-09-28	18.220	18.360	17.660	17.670	17.487	286,900
2022-09-27	17.860	18.180	17.790	18.140	17.952	197,000
2022-09-26	18.180	18.310	17.630	17.700	17.516	238,492
2022-09-23	18.520	18.640	18.160	18.340	18.150	303,135
2022-09-22	18.580	18.850	18.500	18.560	18.367	251,285
2022-09-21	18.540	18.820	18.090	18.720	18.526	370,250
2022-09-20	18.650	18.650	18.400	18.520	18.328	326,701
2022-09-19	18.930	18.930	18.230	18.430	18.239	345,400
2022-09-16	19.500	19.500	18.900	18.930	18.734	293,700
2022-09-15	19.790	19.790	18.970	19.200	19.001	430,224
2022-09-14	19.900	19.900	19.410	19.690	19.486	451,935
2022-09-13	20.170	20.370	19.890	19.970	19.763	577,646
2022-09-09	20.900	20.900	20.010	20.170	19.961	568,893
2022-09-08	20.280	21.500	20.280	20.570	20.357	819,866
2022-09-07	21.500	21.990	21.030	21.310	21.089	1,195,995
2022-09-06	20.890	20.940	20.440	20.840	20.624	241,208
2022-09-05	20.780	20.930	20.350	20.800	20.584	367,414
2022-09-02	20.500	20.630	20.300	20.520	20.307	287,944
2022-09-01	20.290	20.490	20.160	20.260	20.050	303,000
2022-08-31	20.980	21.270	20.250	20.290	20.080	498,200
2022-08-30	21.430	21.430	20.930	21.100	20.881	420,820
2022-08-29	21.020	21.410	20.820	21.370	21.148	497,800
2022-08-26	22.320	22.320	21.100	21.120	20.901	1,259,563
2022-08-25	22.160	22.700	21.660	22.360	22.128	1,346,395
2022-08-24	23.320	23.320	21.890	22.200	21.970	2,500,268
2022-08-23	24.280	24.280	23.400	23.800	23.553	2,205,083
2022-08-22	23.000	24.500	23.000	24.160	23.909	3,305,432
2022-08-19	23.280	24.800	22.570	23.460	23.217	2,678,608
2022-08-18	22.480	23.350	22.340	23.320	23.078	1,310,050
2022-08-17	22.450	22.700	22.300	22.570	22.336	512,114
2022-08-16	22.440	22.880	22.300	22.460	22.227	809,820
2022-08-15	22.840	22.960	22.380	22.380	22.148	1,298,281
2022-08-12	23.550	23.780	22.940	22.960	22.722	810,100
2022-08-11	23.770	23.980	23.590	23.630	23.385	1,186,146
2022-08-10	23.490	23.880	23.280	23.580	23.335	751,756
2022-08-09	23.510	23.650	23.260	23.430	23.187	828,095
2022-08-08	23.410	23.650	23.050	23.530	23.286	511,627
2022-08-05	22.960	23.450	22.920	23.400	23.157	594,662

← NewerPage 17 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.