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
2023-05-05	69.220	69.490	63.630	64.310	40.055	3,706,790
2023-05-04	74.990	75.500	67.180	70.180	43.711	5,072,358
2023-04-28	71.130	77.880	71.100	76.780	47.822	4,534,959
2023-04-27	77.440	80.080	70.010	71.370	44.452	4,756,337
2023-04-26	83.780	89.630	73.000	79.500	49.516	7,591,942
2023-04-25	90.000	90.000	81.510	86.100	53.627	6,454,423
2023-04-24	74.940	88.660	74.800	88.660	55.221	6,617,427
2023-04-21	78.900	80.000	73.300	73.880	46.016	6,215,643
2023-04-20	72.130	85.680	72.130	81.490	50.756	8,043,416
2023-04-19	70.280	74.360	69.020	71.700	44.658	5,338,369
2023-04-18	66.090	72.200	65.710	70.300	43.786	5,655,658
2023-04-17	71.990	71.990	65.730	65.880	41.033	4,357,850
2023-04-14	71.060	73.530	70.200	72.660	45.256	3,988,581
2023-04-13	79.020	79.770	70.160	71.390	44.465	5,720,173
2023-04-12	73.800	83.000	72.120	79.950	49.796	7,660,567
2023-04-11	68.130	76.000	66.270	74.500	46.402	7,893,010
2023-04-10	67.500	77.380	65.800	69.100	43.039	6,656,811
2023-04-07	66.550	69.600	63.560	67.800	42.229	6,609,369
2023-04-06	62.500	72.160	62.430	68.310	42.547	9,414,150
2023-04-04	63.620	67.350	61.910	63.840	39.762	7,287,749
2023-04-03	60.890	67.200	60.030	63.980	39.850	8,151,982
2023-03-31	60.930	61.280	59.010	60.520	37.695	4,958,436
2023-03-30	62.920	63.570	59.380	61.080	38.043	7,086,874
2023-03-29	60.190	67.500	57.800	63.790	39.731	8,822,052
2023-03-28	54.880	61.830	54.600	58.900	36.686	7,229,883
2023-03-27	55.000	56.650	54.500	55.800	34.755	3,078,291
2023-03-24	55.990	57.250	54.040	55.000	34.256	5,008,470
2023-03-23	53.860	57.990	53.810	55.920	34.829	5,253,228
2023-03-22	50.110	54.660	49.610	54.510	33.951	4,302,748
2023-03-21	50.510	50.510	49.130	49.870	31.061	1,464,785
2023-03-20	49.550	51.250	49.210	50.610	31.522	2,235,626
2023-03-17	48.500	50.000	48.170	49.560	30.868	2,178,218
2023-03-16	49.700	49.830	48.060	48.110	29.965	1,465,557
2023-03-15	51.200	51.850	49.800	49.830	31.036	1,465,752
2023-03-14	51.990	52.500	50.040	50.900	31.703	2,182,928
2023-03-13	52.050	52.800	51.220	52.160	32.488	1,790,592
2023-03-10	53.370	53.710	52.070	52.350	32.606	1,124,345
2023-03-09	53.050	54.100	52.580	53.580	33.372	1,272,053
2023-03-08	52.340	53.660	52.000	53.020	33.023	2,151,999
2023-03-07	54.930	55.900	51.900	52.080	32.438	2,319,116
2023-03-06	55.500	57.350	54.810	55.010	34.263	2,840,462
2023-03-03	54.080	56.180	53.080	55.650	34.661	3,053,595
2023-03-02	54.000	56.550	54.000	54.560	33.982	4,312,721
2023-03-01	51.500	53.260	51.500	53.220	33.148	2,141,627
2023-02-28	52.000	53.190	51.170	51.990	32.382	1,907,897
2023-02-27	52.380	52.770	51.610	51.720	32.213	1,188,964
2023-02-24	51.530	52.750	51.200	52.550	32.730	2,036,823
2023-02-23	52.150	52.630	51.150	51.600	32.139	1,771,629
2023-02-22	52.320	52.740	52.030	52.150	32.481	1,296,408
2023-02-21	53.300	53.740	52.470	52.730	32.843	1,793,087
2023-02-20	52.500	53.760	51.550	53.300	33.198	2,509,621
2023-02-17	53.560	54.100	52.000	52.360	32.612	2,754,711
2023-02-16	56.880	56.990	53.000	53.400	33.260	4,087,207
2023-02-15	57.280	58.050	56.080	57.080	35.552	3,981,534
2023-02-14	60.050	60.050	56.460	56.850	35.409	4,654,149
2023-02-13	59.980	61.140	57.330	60.400	37.620	5,864,874
2023-02-10	58.880	64.630	58.840	61.020	38.006	7,670,011
2023-02-09	51.350	61.550	50.220	57.800	36.000	6,846,421
2023-02-08	52.560	53.300	51.050	51.710	32.207	2,130,493
2023-02-07	49.970	53.500	49.000	52.850	32.917	3,300,746

← NewerPage 15 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.