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
2022-11-04	54.900	56.370	54.150	56.370	35.110	1,377,319
2022-11-03	55.000	55.950	53.950	54.900	34.194	770,822
2022-11-02	53.380	55.800	52.990	55.000	34.256	965,969
2022-11-01	53.600	54.780	52.000	53.240	33.160	869,712
2022-10-31	53.000	54.110	52.150	52.720	32.836	677,163
2022-10-28	56.000	56.240	51.060	53.000	33.011	1,276,460
2022-10-27	58.280	59.630	55.160	56.600	35.253	1,452,611
2022-10-26	57.000	59.400	50.010	59.400	36.997	3,596,551
2022-10-25	56.080	58.290	54.650	58.010	36.131	1,491,422
2022-10-24	56.800	58.350	55.550	56.200	35.004	1,200,220
2022-10-21	56.650	57.950	55.830	56.730	35.334	1,003,459
2022-10-20	56.220	58.300	56.010	56.120	34.954	941,644
2022-10-19	58.100	59.100	56.580	57.000	35.502	1,366,018
2022-10-18	58.400	60.500	57.880	58.730	36.580	1,127,847
2022-10-17	56.900	59.590	56.880	58.900	36.686	1,325,319
2022-10-14	57.740	59.490	56.770	57.650	35.907	1,972,766
2022-10-13	57.000	59.840	56.790	57.330	35.708	1,949,460
2022-10-12	53.270	57.880	53.000	57.850	36.032	3,029,086
2022-10-11	51.630	54.140	51.560	53.140	33.098	1,897,864
2022-10-10	52.900	53.280	51.000	51.630	32.158	1,888,041
2022-09-30	53.850	55.880	51.420	52.560	32.737	2,266,110
2022-09-29	55.230	56.460	53.530	54.490	33.939	1,821,505
2022-09-28	55.720	57.500	54.300	54.300	33.820	2,235,038
2022-09-27	54.460	58.000	54.210	56.870	35.421	3,155,878
2022-09-26	55.290	55.970	53.200	54.200	33.758	2,686,791
2022-09-23	54.400	56.500	53.000	55.660	34.668	4,102,817
2022-09-22	52.030	56.450	52.000	54.140	33.721	4,293,363
2022-09-21	51.000	52.600	50.810	52.440	32.662	2,131,750
2022-09-20	50.200	52.650	49.830	51.610	32.145	2,757,864
2022-09-19	48.880	51.450	48.400	50.200	31.267	2,392,678
2022-09-16	48.800	50.780	48.620	48.860	30.432	2,234,030
2022-09-15	49.870	51.220	48.690	49.740	30.980	2,200,394
2022-09-14	47.110	50.280	47.110	50.000	31.142	2,150,835
2022-09-13	50.010	50.400	47.500	48.850	30.426	1,982,346
2022-09-09	47.500	49.690	47.100	48.840	30.420	3,336,275
2022-09-08	44.400	50.100	44.400	48.340	30.108	5,506,598
2022-09-07	42.450	44.340	42.450	44.180	27.517	3,049,336
2022-09-06	42.510	42.810	42.010	42.600	26.533	1,454,941
2022-09-05	43.400	43.900	42.310	42.510	26.477	1,397,889
2022-09-02	42.420	43.650	41.910	43.250	26.938	1,778,830
2022-09-01	42.740	43.300	41.850	42.110	26.228	1,520,321
2022-08-31	45.730	46.140	42.700	43.000	26.782	2,440,532
2022-08-30	46.360	46.500	45.550	45.730	28.483	1,017,840
2022-08-29	45.850	46.380	45.370	46.080	28.701	1,190,331
2022-08-26	47.030	47.800	45.470	45.800	28.526	2,064,544
2022-08-25	50.300	50.700	46.790	47.030	29.292	3,243,054
2022-08-24	50.700	51.310	50.010	50.150	31.236	3,434,538
2022-08-23	50.100	50.850	49.500	50.190	31.261	2,634,501
2022-08-22	51.950	53.150	49.700	50.240	31.292	3,956,662
2022-08-19	51.750	54.110	51.670	51.670	32.182	6,813,504
2022-08-18	50.600	52.180	50.450	51.500	32.076	4,526,421
2022-08-17	51.200	51.390	49.660	50.890	31.697	4,946,802
2022-08-16	52.020	52.300	50.960	51.200	31.890	5,004,019
2022-08-15	53.000	53.220	50.990	51.830	32.282	7,484,603
2022-08-12	58.000	60.350	54.200	54.300	33.820	12,138,782
2022-08-11	55.910	60.870	55.870	58.680	36.549	13,525,312
2022-08-10	58.000	59.150	54.030	56.350	35.097	15,197,385
2022-08-09	60.500	69.000	60.050	61.020	38.006	23,229,223

← NewerPage 17 of 17 · 1,018 trading days

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.