Telink Semiconductor (Shanghai) Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.200 | 18.230 | 17.850 | 17.910 | 17.694 | 1,100,190 |
| 2024-07-26 | 17.860 | 18.330 | 17.860 | 18.160 | 17.941 | 1,159,364 |
| 2024-07-25 | 17.810 | 18.130 | 17.580 | 17.860 | 17.645 | 1,442,071 |
| 2024-07-24 | 18.460 | 18.780 | 17.810 | 17.850 | 17.635 | 2,116,601 |
| 2024-07-23 | 19.400 | 19.580 | 18.530 | 18.630 | 18.333 | 2,439,900 |
| 2024-07-22 | 19.190 | 19.610 | 19.170 | 19.580 | 19.268 | 2,667,722 |
| 2024-07-19 | 18.040 | 19.650 | 18.020 | 19.190 | 18.884 | 4,026,888 |
| 2024-07-18 | 18.430 | 18.600 | 17.720 | 18.260 | 17.969 | 2,397,466 |
| 2024-07-17 | 19.230 | 19.450 | 18.630 | 18.630 | 18.333 | 1,873,549 |
| 2024-07-16 | 19.000 | 19.400 | 18.500 | 19.400 | 19.091 | 2,311,145 |
| 2024-07-15 | 19.200 | 19.480 | 19.030 | 19.120 | 18.815 | 1,330,793 |
| 2024-07-12 | 19.390 | 19.490 | 19.150 | 19.230 | 18.923 | 1,728,021 |
| 2024-07-11 | 19.710 | 19.850 | 19.340 | 19.560 | 19.248 | 2,189,185 |
| 2024-07-10 | 19.500 | 19.600 | 19.110 | 19.300 | 18.992 | 2,219,233 |
| 2024-07-09 | 18.540 | 19.600 | 18.310 | 19.500 | 19.189 | 3,201,000 |
| 2024-07-08 | 19.140 | 19.280 | 18.420 | 18.490 | 18.195 | 2,078,152 |
| 2024-07-05 | 18.900 | 18.900 | 18.900 | 18.900 | 18.599 | 0 |
| 2024-07-04 | 18.820 | 19.900 | 18.770 | 18.900 | 18.599 | 3,173,581 |
| 2024-07-03 | 18.230 | 19.340 | 18.060 | 18.810 | 18.510 | 3,284,919 |
| 2024-07-02 | 18.580 | 18.780 | 18.280 | 18.320 | 18.028 | 1,892,013 |
| 2024-07-01 | 19.550 | 19.550 | 18.180 | 18.650 | 18.353 | 3,447,142 |
| 2024-06-28 | 19.780 | 20.190 | 19.330 | 19.550 | 19.238 | 2,792,882 |
| 2024-06-27 | 19.700 | 20.330 | 19.510 | 19.510 | 19.199 | 2,952,663 |
| 2024-06-26 | 19.430 | 19.980 | 19.030 | 19.840 | 19.524 | 3,121,830 |
| 2024-06-25 | 20.200 | 20.270 | 19.100 | 19.280 | 18.973 | 3,595,112 |
| 2024-06-24 | 21.580 | 21.620 | 19.920 | 19.920 | 19.602 | 5,669,898 |
| 2024-06-21 | 22.020 | 22.350 | 21.160 | 21.880 | 21.531 | 7,317,247 |
| 2024-06-20 | 20.970 | 23.130 | 20.970 | 21.590 | 21.246 | 10,782,441 |
| 2024-06-19 | 20.400 | 21.160 | 19.650 | 20.580 | 20.252 | 4,988,733 |
| 2024-06-18 | 20.020 | 20.670 | 20.020 | 20.450 | 20.124 | 4,073,080 |
| 2024-06-17 | 20.000 | 20.470 | 19.580 | 20.050 | 19.730 | 3,712,419 |
| 2024-06-14 | 20.470 | 20.600 | 19.740 | 20.100 | 19.780 | 5,472,949 |
| 2024-06-13 | 19.060 | 21.550 | 18.920 | 20.730 | 20.399 | 9,356,790 |
| 2024-06-12 | 18.650 | 19.200 | 18.650 | 18.900 | 18.599 | 2,156,494 |
| 2024-06-11 | 17.600 | 18.960 | 17.470 | 18.930 | 18.628 | 3,534,447 |
| 2024-06-07 | 17.960 | 18.150 | 17.440 | 17.880 | 17.595 | 2,270,595 |
| 2024-06-06 | 18.500 | 18.980 | 17.570 | 17.680 | 17.398 | 2,740,569 |
| 2024-06-05 | 18.300 | 19.090 | 18.300 | 18.440 | 18.146 | 2,092,324 |
| 2024-06-04 | 18.900 | 19.170 | 18.100 | 18.580 | 18.284 | 2,683,378 |
| 2024-06-03 | 19.270 | 19.630 | 18.840 | 19.030 | 18.727 | 2,617,697 |
| 2024-05-31 | 18.720 | 19.490 | 18.620 | 19.300 | 18.992 | 3,381,647 |
| 2024-05-30 | 18.080 | 19.080 | 17.800 | 18.830 | 18.530 | 3,006,788 |
| 2024-05-29 | 18.500 | 18.890 | 18.230 | 18.330 | 18.038 | 2,027,694 |
| 2024-05-28 | 18.300 | 19.170 | 18.190 | 18.380 | 18.087 | 3,146,085 |
| 2024-05-27 | 17.960 | 18.320 | 17.380 | 18.300 | 18.008 | 1,647,387 |
| 2024-05-24 | 18.570 | 18.580 | 17.900 | 17.950 | 17.664 | 2,079,104 |
| 2024-05-23 | 18.700 | 18.970 | 18.420 | 18.540 | 18.244 | 2,044,953 |
| 2024-05-22 | 18.010 | 18.410 | 18.000 | 18.410 | 18.116 | 1,283,572 |
| 2024-05-21 | 18.280 | 18.440 | 18.040 | 18.110 | 17.821 | 995,190 |
| 2024-05-20 | 18.340 | 18.650 | 18.200 | 18.420 | 18.126 | 1,181,504 |
| 2024-05-17 | 18.200 | 18.370 | 17.980 | 18.320 | 18.028 | 1,053,669 |
| 2024-05-16 | 17.940 | 18.320 | 17.940 | 18.030 | 17.743 | 1,149,911 |
| 2024-05-15 | 18.470 | 18.470 | 17.870 | 17.900 | 17.615 | 1,264,166 |
| 2024-05-14 | 18.160 | 18.530 | 18.030 | 18.200 | 17.910 | 1,123,149 |
| 2024-05-13 | 18.810 | 18.810 | 17.890 | 18.000 | 17.713 | 1,636,650 |
| 2024-05-10 | 19.520 | 19.660 | 18.800 | 18.840 | 18.540 | 1,589,127 |
| 2024-05-09 | 19.140 | 19.580 | 19.130 | 19.500 | 19.189 | 1,345,278 |
| 2024-05-08 | 19.600 | 19.600 | 19.000 | 19.090 | 18.786 | 1,496,979 |
| 2024-05-07 | 19.380 | 19.590 | 19.170 | 19.550 | 19.238 | 1,787,340 |
| 2024-05-06 | 19.050 | 19.480 | 19.020 | 19.360 | 19.051 | 1,767,619 |
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.