Wuxi Taclink Optoelectronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	43.550	44.440	43.440	43.950	27.596	3,180,914
2024-04-26	40.030	45.250	40.030	43.540	27.338	5,421,666
2024-04-25	39.310	40.100	39.160	39.400	24.739	2,037,452
2024-04-24	38.370	39.890	37.910	39.580	24.852	2,593,677
2024-04-23	37.290	38.420	37.280	38.010	23.866	1,844,427
2024-04-22	37.070	37.540	35.420	37.300	23.420	2,474,155
2024-04-19	38.510	38.970	37.400	37.680	23.659	2,074,937
2024-04-18	38.440	40.200	37.500	39.160	24.588	2,938,210
2024-04-17	36.560	39.300	36.560	38.980	24.475	3,104,981
2024-04-16	38.560	38.560	35.600	35.740	22.441	3,179,908
2024-04-15	40.990	41.360	38.100	38.600	24.236	2,947,719
2024-04-12	40.250	42.970	40.250	41.310	25.938	3,359,492
2024-04-11	40.000	41.050	39.330	40.120	25.191	2,882,904
2024-04-10	43.180	43.180	39.700	40.300	25.304	3,543,343
2024-04-09	43.450	43.810	42.470	43.090	27.056	1,949,015
2024-04-08	44.300	44.600	43.060	43.600	27.376	2,475,857
2024-04-03	45.950	46.080	43.450	44.350	27.847	3,312,706
2024-04-02	48.390	49.300	45.620	45.950	28.851	5,128,142
2024-04-01	44.600	51.000	44.100	49.400	31.018	7,541,826
2024-03-29	42.410	43.200	41.620	43.180	27.112	1,163,934
2024-03-28	42.300	43.960	41.570	42.510	26.691	3,208,218
2024-03-27	45.600	46.070	41.800	41.880	26.296	4,748,813
2024-03-26	46.660	47.930	45.020	45.680	28.682	3,753,746
2024-03-25	49.000	49.800	46.720	46.800	29.385	3,856,697
2024-03-22	50.490	51.180	48.970	49.410	31.024	4,097,929
2024-03-21	51.190	51.970	50.530	50.770	31.878	3,081,305
2024-03-20	51.940	52.660	50.560	51.260	32.185	4,349,125
2024-03-19	50.270	54.200	49.850	52.180	32.763	5,868,450
2024-03-18	51.500	51.790	49.810	50.860	31.934	4,783,715
2024-03-15	49.590	51.180	48.870	50.920	31.972	3,669,728
2024-03-14	49.000	51.880	49.000	50.130	31.476	3,838,342
2024-03-13	51.510	51.980	49.240	49.660	31.181	2,956,638
2024-03-12	50.200	51.300	49.050	50.800	31.897	4,124,959
2024-03-11	48.280	50.480	48.000	50.300	31.583	3,717,191
2024-03-08	47.900	49.880	47.460	49.530	31.099	4,600,889
2024-03-07	49.100	49.960	46.980	47.260	29.674	4,034,631
2024-03-06	48.990	50.410	48.010	49.100	30.829	4,867,512
2024-03-05	48.670	52.640	48.030	49.960	31.369	6,090,796
2024-03-04	49.610	50.600	47.520	49.960	31.369	6,985,982
2024-03-01	46.300	49.680	46.100	48.180	30.252	3,866,784
2024-02-29	43.800	47.050	43.560	46.210	29.015	2,961,216
2024-02-28	51.000	51.000	43.600	43.670	27.420	4,653,144
2024-02-27	44.910	49.200	44.350	48.710	30.584	3,830,884
2024-02-26	44.040	45.980	43.710	45.120	28.330	3,610,423
2024-02-23	44.640	45.400	43.200	44.420	27.891	3,396,026
2024-02-22	43.860	45.500	42.710	43.530	27.332	2,636,162
2024-02-21	42.290	44.600	41.330	42.750	26.842	3,317,266
2024-02-20	42.420	45.570	41.120	43.500	27.313	4,633,181
2024-02-19	38.400	43.880	38.400	43.080	27.049	4,849,297
2024-02-08	34.840	37.500	34.000	37.000	23.232	2,728,185
2024-02-07	35.780	36.360	33.220	34.210	21.480	2,167,612
2024-02-06	32.000	36.360	31.780	35.700	22.416	1,878,179
2024-02-05	36.910	37.850	31.890	33.590	21.091	2,556,992
2024-02-02	40.800	41.630	36.510	37.800	23.734	2,895,614
2024-02-01	39.190	42.600	39.010	41.000	25.743	2,507,946
2024-01-31	41.600	41.600	38.880	39.500	24.802	2,929,012
2024-01-30	41.350	42.700	40.600	41.810	26.252	2,301,341
2024-01-29	43.250	44.000	40.050	42.000	26.371	3,934,135
2024-01-26	45.030	46.960	43.280	43.680	27.426	3,543,210
2024-01-25	44.230	45.480	43.020	45.110	28.324	2,637,897

← NewerPage 11 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1000 CNY
2025-10-21	0.1000 CNY
2025-05-29	0.3000 CNY
2024-09-27	0.2000 CNY
2024-05-31	0.3600 CNY
2023-12-12	0.2000 CNY
2023-06-07	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.