Telink Semiconductor (Shanghai) Co Ltd Ordinary Shares - Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.990	31.400	27.870	31.240	31.240	9,469,223
2026-10-22	29.330	30.950	29.330	29.570	29.570	7,260,586
2026-10-21	29.990	30.340	29.210	29.540	29.540	6,633,385
2026-10-20	25.980	29.700	25.670	29.670	29.670	10,391,336
2026-10-19	25.700	26.290	25.250	26.030	26.030	3,892,188
2026-10-16	27.190	27.230	25.700	25.950	25.950	5,819,193
2026-10-15	27.350	27.960	26.360	26.400	26.400	5,538,661
2026-10-14	27.740	28.860	27.550	28.220	28.220	5,841,096
2026-10-13	28.040	28.240	26.750	27.910	27.910	5,685,403
2026-10-12	29.710	29.750	28.430	28.610	28.610	5,138,731
2026-10-09	29.200	31.380	28.580	29.710	29.710	9,144,673
2026-10-08	30.560	31.330	28.910	29.220	29.220	4,434,062
2026-09-30	31.150	31.420	30.370	30.500	30.500	3,486,996
2026-09-29	30.980	31.460	30.530	31.110	31.110	3,453,904
2026-09-28	32.130	32.350	30.800	30.950	30.950	4,921,257
2026-09-24	32.960	33.450	32.360	32.450	32.450	6,947,325
2026-09-23	31.340	33.650	31.300	33.160	33.160	11,428,814
2026-09-22	30.800	32.520	30.690	31.280	31.280	7,937,673
2026-09-21	30.180	30.560	30.000	30.390	30.390	4,511,668
2026-09-18	28.530	30.290	28.530	30.190	30.190	7,738,900
2026-09-17	28.010	28.590	27.950	28.190	28.190	2,530,125
2026-09-16	27.340	28.280	27.220	28.240	28.240	3,481,578
2026-09-15	27.700	27.800	27.200	27.340	27.340	2,335,659
2026-09-14	26.150	27.970	25.920	27.580	27.580	4,898,588
2026-09-11	27.030	27.050	25.810	26.350	26.350	3,986,031
2026-09-10	27.550	27.560	27.010	27.170	27.170	2,069,931
2026-09-09	28.010	28.390	27.530	27.690	27.690	2,852,477
2026-09-08	28.690	28.740	27.920	27.930	27.930	3,883,054
2026-09-07	28.750	29.040	28.300	28.790	28.790	3,615,008
2026-09-04	29.490	29.890	28.400	28.640	28.640	3,824,702
2026-09-03	30.100	30.260	29.030	29.280	29.280	3,333,331
2026-09-02	30.310	30.620	29.790	29.870	29.870	3,810,219
2026-09-01	30.600	31.210	30.280	30.610	30.610	4,808,289
2026-08-31	28.960	31.150	28.960	31.040	31.040	7,426,393
2026-08-28	29.350	29.970	29.110	29.150	29.150	4,704,984
2026-08-27	28.270	29.480	28.230	29.450	29.450	6,330,984
2026-08-26	29.330	29.420	28.520	28.550	28.550	6,097,743
2026-08-25	27.560	29.580	27.500	29.180	29.180	11,895,829
2026-08-24	27.000	27.280	26.010	26.700	26.700	3,525,713
2026-08-21	26.980	27.190	26.400	26.940	26.940	2,731,826
2026-08-20	27.300	27.470	26.630	26.800	26.800	4,028,595
2026-08-19	28.180	28.380	26.950	27.090	27.090	6,666,564
2026-08-18	28.500	28.730	27.940	28.560	28.560	5,226,016
2026-08-17	27.760	28.620	27.600	28.570	28.570	5,392,171
2026-08-14	27.530	28.150	27.180	27.910	27.910	4,403,602
2026-08-13	28.250	28.610	27.270	27.320	27.320	4,714,933
2026-08-12	28.300	28.500	28.010	28.190	28.190	2,817,910
2026-08-11	27.980	28.880	27.730	28.290	28.290	4,084,566
2026-08-10	28.870	28.870	27.610	28.170	28.170	3,473,532
2026-08-07	28.540	28.800	27.750	28.340	28.340	4,660,002
2026-08-06	28.410	28.840	27.900	28.540	28.540	4,060,495
2026-08-05	27.800	28.980	27.700	28.600	28.600	4,326,700
2026-08-04	27.360	28.060	26.980	27.780	27.780	3,888,550
2026-08-03	26.930	27.930	26.670	27.120	27.120	3,635,643
2026-07-31	27.030	27.860	26.920	27.050	27.050	5,872,504
2026-07-30	26.860	27.200	25.690	26.120	26.120	5,240,771
2026-07-29	26.400	27.370	26.030	27.120	27.120	5,905,477
2026-07-28	26.750	27.000	26.030	26.180	26.180	3,988,379
2026-07-27	26.610	27.390	25.810	27.080	27.080	4,805,571
2026-07-24	26.500	27.870	26.250	27.020	27.020	5,999,515

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2660 CNY
2025-06-27	0.2050 CNY
2024-07-24	0.0732 CNY

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