Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.390	28.460	28.160	28.380	28.086	187,300
2022-02-08	28.050	28.480	27.870	28.390	28.095	243,474
2022-02-07	27.880	28.140	27.310	28.100	27.808	390,930
2022-01-28	27.000	27.730	26.630	27.510	27.225	405,655
2022-01-27	27.740	28.110	26.860	26.890	26.611	368,763
2022-01-26	27.690	27.870	27.540	27.750	27.462	306,382
2022-01-25	28.500	28.500	27.400	27.410	27.126	572,000
2022-01-24	28.420	28.630	28.220	28.390	28.095	262,400
2022-01-21	28.630	28.840	28.280	28.420	28.125	329,094
2022-01-20	29.850	29.850	28.620	28.680	28.382	838,284
2022-01-19	29.630	29.950	29.530	29.900	29.590	504,003
2022-01-18	30.100	30.110	29.650	29.830	29.521	776,680
2022-01-17	29.300	30.350	29.300	30.100	29.788	1,036,130
2022-01-14	29.720	29.890	29.220	29.250	28.947	625,400
2022-01-13	29.960	30.180	29.650	29.680	29.372	597,465
2022-01-12	29.760	30.080	29.580	29.980	29.669	867,469
2022-01-11	29.960	30.090	29.580	29.630	29.323	675,354
2022-01-10	29.800	29.880	29.110	29.850	29.540	996,945
2022-01-07	29.380	29.980	29.030	29.790	29.481	1,352,190
2022-01-06	29.100	29.400	28.940	29.300	28.996	475,509
2022-01-05	29.650	29.650	28.740	29.040	28.739	774,800
2022-01-04	29.290	29.550	29.090	29.550	29.243	642,431
2021-12-31	28.930	29.260	28.820	29.220	28.917	584,274
2021-12-30	28.700	29.190	28.580	28.930	28.630	551,691
2021-12-29	28.770	28.800	28.350	28.700	28.402	597,142
2021-12-28	28.270	28.850	28.250	28.730	28.432	623,853
2021-12-27	28.230	28.330	28.030	28.270	27.977	662,200
2021-12-24	29.380	29.380	28.040	28.130	27.838	1,097,323
2021-12-23	29.620	29.680	29.120	29.330	29.026	724,100
2021-12-22	29.530	29.780	29.500	29.700	29.392	590,810
2021-12-21	29.230	29.590	29.230	29.520	29.214	481,610
2021-12-20	29.780	29.990	29.130	29.230	28.927	789,865
2021-12-17	30.840	30.840	29.840	29.880	29.570	1,403,115
2021-12-16	30.400	30.960	30.250	30.850	30.530	1,439,124
2021-12-15	30.050	30.650	30.010	30.210	29.897	1,013,945
2021-12-14	30.040	30.300	29.720	30.180	29.867	801,020
2021-12-13	30.180	30.180	29.500	30.040	29.728	869,789
2021-12-10	29.510	30.150	29.500	30.030	29.718	667,775
2021-12-09	29.790	30.480	29.520	29.850	29.540	1,033,624
2021-12-08	29.360	29.810	29.210	29.580	29.273	716,567
2021-12-07	29.410	29.690	28.610	29.360	29.055	1,191,909
2021-12-06	31.000	31.000	29.220	29.380	29.075	1,577,019
2021-12-03	31.400	31.770	30.810	30.850	30.530	1,150,160
2021-12-02	32.660	32.670	31.310	31.350	31.025	1,868,815
2021-12-01	31.490	33.330	31.100	32.730	32.390	2,948,036
2021-11-30	32.600	32.700	30.970	31.320	30.995	2,252,105
2021-11-29	31.540	32.560	31.260	32.390	32.054	1,481,792
2021-11-26	33.600	33.780	32.050	32.110	31.777	2,821,545
2021-11-25	32.990	33.290	32.020	33.150	32.806	2,131,426
2021-11-24	33.020	33.320	32.490	32.910	32.569	1,374,235
2021-11-23	32.740	33.290	32.400	33.010	32.668	2,004,341
2021-11-22	32.010	33.890	31.850	32.940	32.598	4,288,627
2021-11-19	30.470	32.400	30.470	32.070	31.737	2,914,639
2021-11-18	31.360	31.580	30.460	30.470	30.154	1,159,113
2021-11-17	30.030	31.570	30.030	31.310	30.985	1,548,741
2021-11-16	31.780	31.780	30.120	30.330	30.015	1,881,374
2021-11-15	31.150	31.770	30.770	31.520	31.193	2,065,360
2021-11-12	29.910	31.170	29.910	31.060	30.738	1,656,421
2021-11-11	30.260	30.470	29.800	30.200	29.887	1,628,452
2021-11-10	29.130	30.300	28.960	30.100	29.788	1,608,719

← NewerPage 20 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.