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
2024-01-25	23.110	24.060	22.810	23.930	23.548	3,072,633
2024-01-24	23.130	23.380	21.940	23.040	22.673	2,270,941
2024-01-23	22.850	23.390	22.410	23.060	22.692	2,027,302
2024-01-22	24.310	24.380	22.600	22.860	22.496	2,684,473
2024-01-19	24.970	24.970	24.180	24.280	23.893	2,329,464
2024-01-18	24.730	25.130	23.780	25.040	24.641	3,072,063
2024-01-17	25.350	25.470	24.770	24.770	24.375	1,940,547
2024-01-16	25.570	25.570	24.970	25.350	24.946	2,184,215
2024-01-15	25.620	25.620	25.620	25.620	25.212	0
2024-01-12	25.800	26.260	25.480	25.620	25.212	2,563,888
2024-01-11	25.540	26.110	25.420	26.030	25.615	2,639,652
2024-01-10	25.780	25.970	25.200	25.470	25.064	1,778,581
2024-01-09	25.800	26.330	25.570	25.780	25.369	2,279,486
2024-01-08	26.710	26.810	25.640	25.640	25.231	2,372,423
2024-01-05	27.740	27.740	26.620	26.770	26.343	2,390,964
2024-01-04	27.780	27.780	27.350	27.460	27.022	1,531,648
2024-01-03	28.010	28.230	27.350	27.730	27.288	1,958,839
2024-01-02	28.980	29.100	28.210	28.220	27.770	2,439,415
2023-12-29	28.350	29.260	28.180	29.070	28.606	2,280,901
2023-12-28	27.760	28.620	27.330	28.340	27.888	2,515,960
2023-12-27	27.130	27.920	27.030	27.800	27.357	2,762,188
2023-12-26	27.710	27.780	26.870	27.130	26.697	2,414,309
2023-12-25	28.010	28.460	27.490	27.810	27.367	2,293,015
2023-12-22	29.000	29.080	27.980	28.180	27.731	2,584,811
2023-12-21	28.500	29.240	27.840	28.850	28.390	3,389,124
2023-12-20	28.900	29.680	28.720	28.730	28.272	3,238,150
2023-12-19	28.650	28.860	28.330	28.850	28.390	1,964,298
2023-12-18	29.390	29.390	28.500	28.660	28.203	2,656,378
2023-12-15	29.620	29.950	29.300	29.440	28.971	2,097,441
2023-12-14	30.150	30.170	29.500	29.550	29.079	2,718,579
2023-12-13	30.080	30.220	29.560	29.930	29.453	2,782,538
2023-12-12	30.300	30.650	29.760	30.170	29.689	3,409,066
2023-12-11	29.120	30.070	28.780	30.070	29.591	4,004,868
2023-12-08	29.000	29.740	28.810	29.390	28.921	3,497,836
2023-12-07	28.730	29.110	28.530	28.970	28.508	2,850,783
2023-12-06	28.990	29.180	28.710	28.810	28.351	2,653,781
2023-12-05	29.820	29.830	28.910	29.000	28.538	3,017,432
2023-12-04	30.200	30.480	29.900	29.970	29.492	2,379,885
2023-12-01	29.930	30.340	29.510	30.250	29.768	3,103,176
2023-11-30	30.530	30.600	29.600	29.810	29.335	4,015,997
2023-11-29	30.980	31.590	30.500	30.590	30.102	2,862,375
2023-11-28	30.610	31.460	30.480	31.160	30.663	3,023,713
2023-11-27	30.380	30.950	30.110	30.690	30.201	2,712,496
2023-11-24	31.800	32.080	30.230	30.500	30.014	4,855,714
2023-11-23	31.710	32.200	31.170	32.160	31.647	3,721,575
2023-11-22	32.410	32.650	31.660	31.700	31.195	3,647,550
2023-11-21	34.010	34.300	32.180	32.470	31.952	6,788,155
2023-11-20	33.700	34.480	33.400	34.350	33.802	4,000,674
2023-11-17	34.430	34.610	33.500	33.760	33.222	4,400,457
2023-11-16	35.380	35.480	34.290	34.560	34.009	7,411,217
2023-11-15	33.700	35.600	33.020	35.490	34.924	11,146,181
2023-11-14	32.790	33.270	32.400	32.860	32.336	3,391,668
2023-11-13	31.900	33.080	31.900	32.900	32.375	5,376,267
2023-11-10	32.010	32.780	31.590	31.860	31.352	4,134,210
2023-11-09	32.600	33.330	32.110	32.200	31.687	5,029,250
2023-11-08	32.030	32.840	31.670	32.180	31.667	4,653,436
2023-11-07	31.670	32.370	31.670	32.050	31.539	4,424,870
2023-11-06	31.060	31.880	30.910	31.670	31.165	4,784,671
2023-11-03	29.630	30.860	29.630	30.780	30.289	4,519,672
2023-11-02	30.340	30.610	29.320	29.430	28.961	3,288,670

← NewerPage 12 of 13 · 763 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.