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
2023-08-01	56.150	58.270	55.830	57.550	36.011	1,879,923
2023-07-31	56.900	57.700	56.440	56.920	35.617	1,666,746
2023-07-28	58.720	59.110	55.680	57.690	36.098	3,049,912
2023-07-27	59.640	60.100	58.150	58.720	36.743	1,595,770
2023-07-26	60.390	61.560	58.500	60.170	37.650	2,514,554
2023-07-25	61.330	61.730	59.800	60.280	37.719	2,156,442
2023-07-24	60.330	61.670	59.520	60.490	37.850	1,499,674
2023-07-21	62.200	62.440	59.680	60.520	37.869	2,792,109
2023-07-20	64.500	64.990	62.340	62.470	39.089	2,559,655
2023-07-19	65.950	66.700	64.500	64.940	40.635	1,709,761
2023-07-18	68.600	69.980	65.800	65.960	41.273	2,711,212
2023-07-17	69.100	71.330	67.420	68.360	42.775	2,924,126
2023-07-14	68.650	70.980	67.680	69.270	43.344	4,752,666
2023-07-13	63.820	67.970	63.820	67.300	42.112	3,980,293
2023-07-12	65.850	66.180	63.360	63.710	39.865	3,201,868
2023-07-11	65.690	66.900	65.330	66.130	41.379	2,270,904
2023-07-10	68.540	68.980	65.590	65.800	41.173	3,506,936
2023-07-07	68.900	70.860	66.540	68.340	42.762	4,749,600
2023-07-06	67.010	71.590	66.800	69.790	43.670	4,481,078
2023-07-05	67.850	68.890	66.160	68.170	42.656	3,439,548
2023-07-04	68.700	69.750	67.000	67.680	42.349	3,836,835
2023-07-03	72.800	73.120	66.000	69.100	43.238	6,066,181
2023-06-30	68.800	74.360	68.010	73.120	45.753	7,073,325
2023-06-29	69.270	69.980	67.110	68.880	43.100	4,298,651
2023-06-28	71.890	71.890	66.800	69.360	43.401	4,614,405
2023-06-27	72.260	73.780	69.880	73.000	45.678	4,548,481
2023-06-26	78.000	78.780	71.010	72.950	45.647	6,541,374
2023-06-21	89.600	89.600	77.540	79.680	49.858	8,411,768
2023-06-20	94.000	94.000	86.130	90.690	56.747	6,347,351
2023-06-19	87.000	103.02	86.050	95.500	59.757	7,933,827
2023-06-16	79.270	89.660	77.300	89.650	56.097	7,087,289
2023-06-15	81.710	85.300	78.210	78.880	49.358	5,890,603
2023-06-14	78.710	87.280	78.710	82.250	51.466	6,130,344
2023-06-13	76.920	81.970	75.520	79.500	49.745	4,811,678
2023-06-12	78.000	78.940	76.020	77.660	48.594	4,536,222
2023-06-09	70.540	80.000	69.150	78.600	49.182	6,485,370
2023-06-08	71.910	73.000	69.000	70.750	44.270	3,063,666
2023-06-07	69.180	73.780	66.960	71.910	44.996	4,156,100
2023-06-06	71.000	72.570	69.050	69.400	43.225	2,775,151
2023-06-05	69.490	72.830	69.200	70.730	44.054	2,191,867
2023-06-02	71.310	72.650	70.000	70.810	44.104	2,392,896
2023-06-01	71.220	72.680	70.520	71.200	44.346	2,617,082
2023-05-31	74.100	74.100	70.270	72.400	45.094	3,987,586
2023-05-30	68.980	75.800	68.200	74.180	46.203	4,773,409
2023-05-29	71.000	74.910	69.750	70.020	43.612	4,576,806
2023-05-26	67.000	71.890	66.010	70.880	44.147	4,074,666
2023-05-25	67.000	70.670	64.210	68.290	42.534	4,643,352
2023-05-24	61.180	67.450	61.000	65.380	40.722	4,188,670
2023-05-23	62.800	64.280	61.200	62.650	39.021	2,220,979
2023-05-22	63.900	64.000	61.220	62.500	38.928	2,252,335
2023-05-19	66.180	67.300	63.680	64.040	39.887	4,326,619
2023-05-18	63.800	69.270	62.500	68.180	42.465	6,493,512
2023-05-17	59.540	62.480	59.080	62.210	38.747	2,998,901
2023-05-16	61.520	62.490	59.270	59.640	37.146	2,525,976
2023-05-15	60.100	62.100	57.960	62.000	38.616	3,331,983
2023-05-12	60.670	63.150	59.310	59.620	37.134	2,941,757
2023-05-11	62.000	63.200	60.190	61.110	38.062	2,514,489
2023-05-10	66.030	69.180	60.110	62.000	38.616	4,460,205
2023-05-09	65.500	69.250	64.060	66.180	41.220	2,821,517
2023-05-08	67.410	67.410	62.350	65.670	40.902	3,034,248

← NewerPage 14 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.