Telink Semiconductor (Shanghai) Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.380 | 19.380 | 18.560 | 18.830 | 18.530 | 3,192,858 |
| 2024-04-29 | 18.800 | 19.880 | 18.800 | 19.880 | 19.563 | 1,874,972 |
| 2024-04-26 | 18.330 | 19.100 | 18.250 | 18.860 | 18.559 | 1,630,765 |
| 2024-04-25 | 18.490 | 18.770 | 18.280 | 18.420 | 18.126 | 1,472,644 |
| 2024-04-24 | 18.240 | 18.590 | 18.240 | 18.470 | 18.176 | 1,588,554 |
| 2024-04-23 | 17.980 | 18.360 | 17.920 | 18.220 | 17.930 | 1,139,645 |
| 2024-04-22 | 17.730 | 18.390 | 17.120 | 17.980 | 17.693 | 1,518,728 |
| 2024-04-19 | 18.190 | 18.210 | 17.710 | 17.810 | 17.526 | 1,284,681 |
| 2024-04-18 | 18.100 | 18.790 | 17.740 | 18.280 | 17.989 | 1,837,099 |
| 2024-04-17 | 17.160 | 18.260 | 17.160 | 18.130 | 17.841 | 1,830,913 |
| 2024-04-16 | 18.510 | 18.510 | 16.900 | 16.970 | 16.699 | 2,289,447 |
| 2024-04-15 | 19.260 | 19.600 | 18.300 | 18.670 | 18.372 | 1,783,174 |
| 2024-04-12 | 19.620 | 19.790 | 19.120 | 19.230 | 18.923 | 1,363,720 |
| 2024-04-11 | 19.600 | 19.990 | 19.410 | 19.450 | 19.140 | 1,392,553 |
| 2024-04-10 | 20.090 | 20.360 | 19.220 | 19.410 | 19.101 | 1,393,148 |
| 2024-04-09 | 19.720 | 20.200 | 19.650 | 20.160 | 19.839 | 1,196,613 |
| 2024-04-08 | 20.500 | 20.540 | 19.680 | 19.680 | 19.366 | 1,629,866 |
| 2024-04-03 | 21.040 | 21.130 | 20.360 | 20.640 | 20.311 | 1,527,760 |
| 2024-04-02 | 21.530 | 21.550 | 20.910 | 21.140 | 20.803 | 1,631,449 |
| 2024-04-01 | 21.360 | 21.600 | 21.250 | 21.530 | 21.187 | 1,585,493 |
| 2024-03-29 | 20.870 | 21.160 | 20.510 | 21.160 | 20.823 | 913,873 |
| 2024-03-28 | 20.280 | 21.200 | 20.060 | 20.880 | 20.547 | 2,372,277 |
| 2024-03-27 | 21.720 | 21.760 | 20.220 | 20.220 | 19.898 | 2,724,525 |
| 2024-03-26 | 21.910 | 22.350 | 21.160 | 21.650 | 21.305 | 2,712,846 |
| 2024-03-25 | 23.060 | 23.200 | 21.920 | 21.960 | 21.610 | 3,144,339 |
| 2024-03-22 | 23.640 | 24.090 | 23.160 | 23.160 | 22.791 | 3,038,916 |
| 2024-03-21 | 24.010 | 24.050 | 23.130 | 23.640 | 23.263 | 3,811,187 |
| 2024-03-20 | 23.300 | 23.980 | 23.260 | 23.800 | 23.421 | 3,453,202 |
| 2024-03-19 | 23.200 | 23.540 | 22.990 | 23.250 | 22.879 | 3,113,434 |
| 2024-03-18 | 23.180 | 23.250 | 22.750 | 23.200 | 22.830 | 2,772,554 |
| 2024-03-15 | 22.300 | 22.800 | 21.980 | 22.780 | 22.417 | 2,726,496 |
| 2024-03-14 | 22.620 | 22.800 | 21.860 | 22.300 | 21.944 | 2,810,829 |
| 2024-03-13 | 22.800 | 23.240 | 22.550 | 22.670 | 22.309 | 3,480,534 |
| 2024-03-12 | 22.390 | 22.900 | 22.190 | 22.760 | 22.397 | 3,911,077 |
| 2024-03-11 | 22.200 | 22.330 | 21.850 | 22.280 | 21.925 | 2,937,394 |
| 2024-03-08 | 22.070 | 22.390 | 21.500 | 22.250 | 21.895 | 3,359,727 |
| 2024-03-07 | 22.070 | 22.890 | 21.640 | 21.790 | 21.443 | 4,273,553 |
| 2024-03-06 | 21.600 | 22.220 | 21.180 | 21.890 | 21.541 | 3,592,809 |
| 2024-03-05 | 22.110 | 22.740 | 21.640 | 21.770 | 21.423 | 3,898,641 |
| 2024-03-04 | 22.160 | 22.570 | 21.780 | 22.380 | 22.023 | 4,291,921 |
| 2024-03-01 | 21.700 | 22.290 | 21.620 | 22.050 | 21.698 | 4,428,337 |
| 2024-02-29 | 20.180 | 21.850 | 20.180 | 21.620 | 21.275 | 5,226,304 |
| 2024-02-28 | 22.460 | 22.650 | 20.090 | 20.090 | 19.770 | 6,607,022 |
| 2024-02-27 | 21.190 | 22.370 | 21.020 | 22.300 | 21.944 | 6,274,758 |
| 2024-02-26 | 20.500 | 21.780 | 20.430 | 21.230 | 20.892 | 5,919,959 |
| 2024-02-23 | 19.980 | 20.870 | 19.860 | 20.840 | 20.508 | 3,764,947 |
| 2024-02-22 | 19.520 | 19.920 | 19.490 | 19.890 | 19.573 | 3,098,384 |
| 2024-02-21 | 18.930 | 19.960 | 18.750 | 19.550 | 19.238 | 3,093,879 |
| 2024-02-20 | 19.230 | 19.400 | 18.600 | 19.200 | 18.894 | 2,831,195 |
| 2024-02-19 | 18.990 | 19.660 | 18.550 | 19.100 | 18.795 | 3,651,605 |
| 2024-02-08 | 17.230 | 18.650 | 16.860 | 18.520 | 18.225 | 4,018,682 |
| 2024-02-07 | 17.580 | 17.970 | 16.660 | 17.030 | 16.758 | 4,146,586 |
| 2024-02-06 | 16.480 | 17.870 | 15.730 | 17.380 | 17.103 | 3,948,143 |
| 2024-02-05 | 18.700 | 18.710 | 16.200 | 16.650 | 16.385 | 4,180,130 |
| 2024-02-02 | 20.250 | 20.680 | 18.070 | 18.790 | 18.490 | 3,797,789 |
| 2024-02-01 | 20.180 | 20.970 | 19.980 | 20.250 | 19.927 | 2,556,687 |
| 2024-01-31 | 21.780 | 21.800 | 20.530 | 20.530 | 20.203 | 2,515,848 |
| 2024-01-30 | 22.640 | 22.890 | 21.800 | 21.880 | 21.531 | 2,623,354 |
| 2024-01-29 | 23.900 | 24.680 | 22.930 | 22.930 | 22.564 | 3,680,100 |
| 2024-01-26 | 23.830 | 23.990 | 22.960 | 23.020 | 22.653 | 2,522,360 |
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.