Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.090	21.680	20.820	20.880	20.663	405,792
2022-05-10	20.670	21.090	20.460	21.080	20.861	250,885
2022-05-09	20.510	21.110	20.470	20.750	20.535	215,997
2022-05-06	20.620	20.730	20.180	20.470	20.258	192,900
2022-05-05	20.350	21.150	20.350	20.830	20.614	346,832
2022-04-29	19.330	20.720	19.330	20.560	20.347	536,686
2022-04-28	19.930	20.000	19.240	19.530	19.327	378,089
2022-04-27	19.760	20.110	18.590	20.030	19.822	499,850
2022-04-26	21.260	21.260	19.350	19.720	19.515	481,445
2022-04-25	22.050	22.050	20.500	21.000	20.782	687,809
2022-04-22	21.890	22.490	21.480	22.050	21.821	671,168
2022-04-21	22.660	22.980	21.890	22.130	21.900	373,690
2022-04-20	22.980	23.370	22.740	22.850	22.613	205,480
2022-04-19	23.550	23.550	22.990	23.210	22.969	253,922
2022-04-18	22.980	23.650	22.630	23.340	23.098	246,762
2022-04-15	22.980	23.600	22.500	23.210	22.969	471,971
2022-04-14	22.690	23.220	22.690	23.050	22.811	335,242
2022-04-13	22.870	22.960	22.300	22.690	22.455	364,239
2022-04-12	22.400	22.930	22.280	22.800	22.563	310,282
2022-04-11	23.580	23.580	22.420	22.510	22.276	607,149
2022-04-08	24.480	24.550	23.450	23.580	23.335	494,616
2022-04-07	24.800	24.800	24.300	24.320	24.068	342,373
2022-04-06	24.610	24.980	24.570	24.800	24.543	378,804
2022-04-01	25.500	25.500	24.700	24.750	24.493	938,303
2022-03-31	26.010	26.300	25.500	25.780	25.513	1,346,796
2022-03-30	26.980	27.310	26.800	27.280	26.997	399,903
2022-03-29	28.200	28.200	26.700	26.850	26.571	715,134
2022-03-28	27.520	28.180	27.360	28.020	27.729	637,435
2022-03-25	27.140	27.850	27.060	27.690	27.403	582,505
2022-03-24	27.630	27.630	26.960	27.170	26.888	248,276
2022-03-23	27.470	27.730	27.330	27.480	27.195	268,346
2022-03-22	27.400	27.630	27.130	27.380	27.096	231,631
2022-03-21	27.260	27.550	27.160	27.470	27.185	338,005
2022-03-18	26.780	27.420	26.620	27.240	26.957	309,585
2022-03-17	27.000	27.340	26.760	26.890	26.611	419,600
2022-03-16	26.130	26.920	25.430	26.650	26.374	418,331
2022-03-15	26.830	27.190	25.800	25.900	25.631	445,282
2022-03-14	27.100	27.670	26.690	26.830	26.552	342,198
2022-03-11	27.000	27.100	26.060	27.000	26.720	272,208
2022-03-10	26.800	27.480	26.800	26.950	26.670	279,846
2022-03-09	27.480	27.520	25.880	26.600	26.324	497,375
2022-03-08	27.790	27.880	27.140	27.190	26.908	436,180
2022-03-07	28.250	28.300	27.610	27.900	27.611	407,217
2022-03-04	28.180	28.550	27.870	28.200	27.907	493,992
2022-03-03	28.000	28.250	27.840	28.190	27.898	406,616
2022-03-02	27.810	28.050	27.650	28.000	27.710	326,867
2022-03-01	27.720	27.870	27.550	27.810	27.522	278,500
2022-02-28	28.120	28.300	27.510	27.720	27.432	398,894
2022-02-25	27.970	28.430	27.820	28.210	27.917	476,267
2022-02-24	28.270	28.520	27.350	27.770	27.482	675,433
2022-02-23	27.980	28.530	27.880	28.340	28.046	482,244
2022-02-22	28.000	28.250	27.860	27.880	27.591	407,474
2022-02-21	28.060	28.360	27.890	28.280	27.987	379,762
2022-02-18	28.110	28.150	27.780	28.080	27.789	611,277
2022-02-17	28.020	28.760	27.760	28.350	28.056	1,107,557
2022-02-16	28.510	28.790	28.400	28.740	28.442	349,135
2022-02-15	28.230	28.690	28.160	28.520	28.224	459,600
2022-02-14	27.990	29.950	27.820	28.980	28.679	623,415
2022-02-11	28.440	28.440	27.770	27.970	27.680	341,921
2022-02-10	28.580	28.650	28.120	28.400	28.105	315,543

← NewerPage 19 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.