Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.610	23.050	22.600	22.990	22.752	329,735
2022-08-03	22.800	23.300	22.450	22.690	22.455	584,562
2022-08-02	22.980	23.000	22.190	22.480	22.247	558,977
2022-08-01	22.750	23.180	22.420	23.150	22.910	458,398
2022-07-29	23.030	23.180	22.610	22.760	22.524	261,725
2022-07-28	22.600	23.180	22.600	23.000	22.761	378,488
2022-07-27	22.360	22.600	22.130	22.590	22.356	261,500
2022-07-26	22.430	22.430	22.030	22.360	22.128	279,910
2022-07-25	22.340	22.920	22.200	22.430	22.197	333,020
2022-07-22	23.260	23.260	22.260	22.640	22.405	574,550
2022-07-21	22.730	23.390	22.540	23.250	23.009	980,123
2022-07-20	22.650	22.780	22.430	22.730	22.494	326,319
2022-07-19	22.210	22.720	22.210	22.560	22.326	288,078
2022-07-18	21.800	22.440	21.800	22.390	22.158	266,600
2022-07-15	21.740	22.860	21.400	22.130	21.900	300,122
2022-07-14	21.560	21.950	21.460	21.930	21.703	193,504
2022-07-13	21.780	21.780	21.310	21.670	21.445	206,321
2022-07-12	22.040	22.250	21.490	21.490	21.267	253,972
2022-07-11	22.350	22.360	21.900	22.120	21.891	272,200
2022-07-08	22.040	22.710	22.040	22.310	22.079	257,879
2022-07-07	22.260	22.680	22.150	22.160	21.930	203,016
2022-07-06	23.500	23.500	22.170	22.250	22.019	369,306
2022-07-05	22.900	23.270	22.110	22.580	22.346	345,870
2022-07-04	22.700	22.990	22.460	22.880	22.643	225,773
2022-07-01	22.950	23.390	22.790	22.900	22.662	266,428
2022-06-30	22.900	23.530	22.900	23.070	22.831	336,407
2022-06-29	23.630	23.680	22.890	22.890	22.653	396,050
2022-06-28	23.220	23.650	23.080	23.630	23.385	444,800
2022-06-27	23.120	23.270	22.870	23.220	22.979	551,193
2022-06-24	23.500	23.500	22.900	23.100	22.860	874,710
2022-06-23	21.810	22.610	21.790	22.540	22.306	441,988
2022-06-22	22.260	22.290	21.700	21.800	21.574	240,035
2022-06-21	22.490	22.490	22.030	22.300	22.069	334,524
2022-06-20	22.020	22.440	22.020	22.260	22.029	229,998
2022-06-17	21.910	22.160	21.460	22.030	21.801	265,382
2022-06-16	21.920	22.290	21.700	21.950	21.722	227,705
2022-06-15	21.620	22.330	21.620	21.970	21.742	312,825
2022-06-14	21.990	22.000	21.200	21.880	21.653	399,934
2022-06-13	21.770	22.040	21.570	22.000	21.772	196,275
2022-06-10	21.390	21.880	21.310	21.770	21.544	177,310
2022-06-09	22.280	22.280	21.400	21.460	21.237	249,785
2022-06-08	22.700	22.700	21.800	22.250	22.019	345,510
2022-06-07	22.630	22.660	22.210	22.360	22.128	266,546
2022-06-06	22.000	22.820	21.760	22.620	22.385	707,136
2022-06-02	21.790	21.960	21.410	21.960	21.732	304,589
2022-06-01	21.730	21.820	21.340	21.680	21.455	275,581
2022-05-31	21.680	21.680	20.990	21.560	21.336	304,345
2022-05-30	21.170	21.580	20.840	21.460	21.237	433,695
2022-05-27	20.850	21.190	20.670	21.030	20.812	316,867
2022-05-26	20.990	21.000	20.260	20.810	20.594	275,530
2022-05-25	20.520	21.250	20.400	20.970	20.752	224,770
2022-05-24	21.750	21.830	20.430	20.540	20.327	445,550
2022-05-23	21.830	21.900	21.550	21.830	21.604	267,530
2022-05-20	21.710	21.870	21.370	21.610	21.386	497,755
2022-05-19	21.330	21.580	20.540	21.560	21.336	255,749
2022-05-18	21.220	21.690	21.120	21.340	21.119	290,088
2022-05-17	21.150	21.380	20.700	21.330	21.109	333,920
2022-05-16	21.500	21.730	21.130	21.320	21.099	243,205
2022-05-13	21.290	21.570	21.140	21.300	21.079	278,600
2022-05-12	20.880	21.940	20.780	21.390	21.168	428,694

← NewerPage 18 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.