Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.460	20.600	20.060	20.290	20.206	1,096,450
2025-04-24	20.320	20.660	20.040	20.270	20.186	1,493,400
2025-04-23	19.890	20.490	19.890	20.400	20.316	1,567,450
2025-04-22	19.920	20.070	19.700	19.850	19.768	1,348,821
2025-04-21	19.770	20.000	19.420	19.920	19.838	987,321
2025-04-18	19.460	19.790	19.350	19.610	19.529	972,140
2025-04-17	19.080	19.900	19.080	19.510	19.429	1,171,100
2025-04-16	19.650	19.730	18.950	19.270	19.190	1,108,300
2025-04-15	19.590	19.750	19.340	19.740	19.658	1,093,040
2025-04-14	19.550	19.880	19.460	19.590	19.509	1,730,400
2025-04-11	18.800	19.350	18.780	19.200	19.121	1,289,480
2025-04-10	19.080	19.490	18.800	18.990	18.912	2,026,200
2025-04-09	17.510	18.470	16.550	18.300	18.224	2,796,780
2025-04-08	17.790	18.600	17.310	17.800	17.727	2,390,800
2025-04-07	20.480	20.480	17.260	17.260	17.189	3,378,840
2025-04-03	21.490	21.790	21.360	21.570	21.481	1,056,871
2025-04-02	21.720	22.110	21.590	21.850	21.760	1,162,600
2025-04-01	21.360	21.840	21.360	21.680	21.590	1,358,092
2025-03-31	21.430	21.430	20.900	21.320	21.232	1,572,900
2025-03-28	21.700	22.160	21.400	21.430	21.342	2,013,200
2025-03-27	21.780	21.900	21.320	21.640	21.551	1,677,920
2025-03-26	21.700	21.920	21.470	21.750	21.660	1,060,870
2025-03-25	21.760	21.850	21.380	21.700	21.610	1,672,500
2025-03-24	22.350	22.410	21.180	21.760	21.670	2,733,000
2025-03-21	22.480	22.520	22.030	22.360	22.268	1,927,201
2025-03-20	22.730	22.850	22.430	22.500	22.407	1,463,700
2025-03-19	22.950	23.060	22.530	22.660	22.566	1,971,900
2025-03-18	23.090	23.170	22.820	23.070	22.975	1,531,000
2025-03-17	22.990	23.280	22.780	23.090	22.995	2,434,700
2025-03-14	22.760	23.110	22.480	23.000	22.905	2,431,820
2025-03-13	23.380	23.390	22.460	22.760	22.666	2,894,600
2025-03-12	23.250	23.730	23.110	23.380	23.283	2,572,624
2025-03-11	22.840	23.300	22.700	23.250	23.154	2,746,623
2025-03-10	23.100	23.680	22.900	23.270	23.174	2,152,800
2025-03-07	23.580	23.880	23.000	23.150	23.054	3,269,323
2025-03-06	22.970	23.900	22.970	23.540	23.443	4,489,200
2025-03-05	23.340	23.340	22.530	23.010	22.915	2,899,970
2025-03-04	22.900	23.180	22.480	23.150	23.054	2,999,345
2025-03-03	24.140	24.480	23.000	23.250	23.154	6,629,940
2025-02-28	24.030	24.760	23.820	24.170	24.070	7,058,884
2025-02-27	23.420	24.840	22.760	24.820	24.717	8,102,001
2025-02-26	23.810	24.150	23.310	23.460	23.363	3,952,200
2025-02-25	23.200	24.400	22.690	23.640	23.542	5,056,800
2025-02-24	23.440	23.460	22.640	23.000	22.905	3,227,700
2025-02-21	23.820	23.820	23.300	23.500	23.403	2,654,263
2025-02-20	22.690	23.750	22.620	23.710	23.612	3,510,320
2025-02-19	22.580	22.900	22.420	22.700	22.606	2,084,000
2025-02-18	23.540	23.540	22.500	22.500	22.407	2,000,163
2025-02-17	23.380	23.730	23.200	23.490	23.393	1,470,600
2025-02-14	23.370	23.470	23.070	23.180	23.084	1,423,400
2025-02-13	23.790	23.790	23.110	23.290	23.194	1,800,935
2025-02-12	23.680	23.980	23.520	23.800	23.702	1,947,100
2025-02-11	23.650	24.250	23.320	23.940	23.841	2,788,300
2025-02-10	23.580	23.780	23.360	23.680	23.582	2,251,600
2025-02-07	23.360	24.110	23.230	23.580	23.483	3,483,300
2025-02-06	23.000	23.490	22.810	23.330	23.234	2,852,014
2025-02-05	23.360	23.650	22.780	22.970	22.875	2,158,335
2025-01-27	23.450	23.770	22.990	23.250	23.154	2,027,900
2025-01-24	23.100	23.470	23.000	23.330	23.234	2,137,100
2025-01-23	23.370	23.860	22.990	23.000	22.905	2,628,000

← NewerPage 7 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.