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
2023-11-01	54.060	55.800	53.300	55.250	34.572	3,039,020
2023-10-31	52.260	54.850	51.700	54.060	33.827	3,430,984
2023-10-30	49.870	52.580	49.510	52.350	32.757	2,401,721
2023-10-27	50.020	50.680	49.410	49.470	30.955	2,075,555
2023-10-26	49.400	51.290	49.160	50.770	31.768	1,678,299
2023-10-25	50.000	51.830	49.940	50.260	31.449	1,499,303
2023-10-24	49.100	50.980	48.710	49.880	31.211	1,724,807
2023-10-23	51.900	51.900	48.200	49.020	30.673	2,202,913
2023-10-20	52.500	53.590	51.880	51.930	32.494	1,685,548
2023-10-19	52.580	54.200	52.170	52.820	33.051	1,400,805
2023-10-18	54.860	54.860	52.000	52.800	33.039	1,687,806
2023-10-17	54.870	55.760	53.550	55.120	34.490	1,844,648
2023-10-16	55.940	56.000	54.350	54.730	34.246	1,936,491
2023-10-13	56.850	58.340	55.800	56.300	35.229	2,042,405
2023-10-12	60.900	61.330	57.330	57.580	36.030	3,800,872
2023-10-11	60.000	61.380	59.200	60.480	37.844	3,045,748
2023-10-10	60.770	61.740	59.680	60.100	37.606	2,716,401
2023-10-09	61.500	61.880	59.660	60.100	37.606	3,110,897
2023-09-28	63.110	65.000	61.770	61.810	38.676	3,925,165
2023-09-27	62.600	64.640	62.030	63.310	39.615	3,480,623
2023-09-26	63.550	66.400	62.560	63.260	39.584	4,784,392
2023-09-25	63.720	64.630	61.960	63.410	39.677	5,766,054
2023-09-22	57.280	67.030	56.640	65.580	41.035	8,710,703
2023-09-21	57.950	59.540	56.300	57.280	35.842	4,486,914
2023-09-20	54.770	61.130	54.050	57.990	36.286	7,104,236
2023-09-19	58.090	58.090	53.300	54.640	34.190	4,187,267
2023-09-18	60.510	60.870	57.550	58.430	36.561	4,472,125
2023-09-15	59.890	62.100	59.000	59.910	37.487	7,470,504
2023-09-14	55.680	62.380	55.660	62.000	38.795	10,681,936
2023-09-13	57.590	57.790	54.700	55.630	34.809	3,777,510
2023-09-12	56.200	59.760	56.020	57.900	36.230	4,826,020
2023-09-11	55.490	57.680	54.400	56.830	35.560	3,471,859
2023-09-08	54.500	55.620	53.600	55.080	34.465	2,043,451
2023-09-07	56.700	56.920	54.500	54.650	34.196	2,387,467
2023-09-06	55.570	57.680	55.140	57.500	35.979	3,271,128
2023-09-05	55.270	55.980	54.660	55.350	34.634	1,487,347
2023-09-04	55.560	56.000	54.600	55.550	34.759	1,575,802
2023-09-01	56.560	56.760	55.180	55.260	34.578	1,753,931
2023-08-31	55.500	56.780	54.680	56.320	35.241	2,211,443
2023-08-30	52.860	56.500	52.860	55.800	34.916	3,122,798
2023-08-29	50.640	53.290	50.000	53.000	33.164	2,173,587
2023-08-28	53.250	53.600	50.550	50.550	31.631	1,679,711
2023-08-25	51.990	52.180	50.300	50.590	31.656	1,859,023
2023-08-24	53.350	54.060	52.300	52.480	32.838	2,051,657
2023-08-23	54.300	54.500	52.300	52.500	32.851	1,516,903
2023-08-22	54.360	55.450	52.810	54.830	34.309	1,842,648
2023-08-21	53.420	55.540	53.420	53.730	33.620	1,737,326
2023-08-18	54.460	55.720	53.220	53.300	33.351	1,578,019
2023-08-17	53.210	55.270	53.050	54.640	34.190	1,876,896
2023-08-16	54.710	55.650	53.650	53.980	33.777	1,535,821
2023-08-15	57.500	58.280	55.040	55.210	34.547	2,040,667
2023-08-14	55.000	56.800	54.170	56.500	35.354	2,140,394
2023-08-11	57.780	58.970	56.710	56.710	35.485	1,973,200
2023-08-10	59.590	59.960	56.960	57.780	36.155	3,042,129
2023-08-09	59.060	61.700	59.060	60.190	37.663	3,679,395
2023-08-08	58.920	60.970	58.630	59.820	37.431	2,784,216
2023-08-07	58.900	61.340	58.410	59.240	37.068	4,234,545
2023-08-04	57.320	58.360	57.310	58.170	36.399	1,991,193
2023-08-03	57.060	58.480	56.860	57.830	36.186	1,395,859
2023-08-02	57.080	58.200	56.740	57.530	35.998	1,574,617

← NewerPage 13 of 17 · 1,018 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.