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
2023-11-01	30.790	31.070	30.250	30.380	29.896	3,220,213
2023-10-31	30.630	31.280	30.390	30.670	30.181	3,737,646
2023-10-30	30.010	31.060	29.990	30.760	30.270	5,491,086
2023-10-27	29.610	30.180	29.000	29.980	29.502	4,451,748
2023-10-26	29.270	29.560	28.710	29.500	29.030	3,706,876
2023-10-25	29.480	29.850	29.110	29.500	29.030	4,285,559
2023-10-24	28.700	29.660	28.220	29.490	29.020	4,065,550
2023-10-23	29.680	29.680	28.360	28.530	28.075	4,637,798
2023-10-20	31.070	31.410	29.810	29.910	29.433	5,219,191
2023-10-19	30.580	32.200	30.430	31.200	30.703	5,750,215
2023-10-18	31.700	32.190	30.780	30.790	30.299	4,789,343
2023-10-17	31.950	32.400	30.900	32.060	31.549	4,472,762
2023-10-16	33.330	33.350	31.380	31.950	31.441	5,929,067
2023-10-13	32.620	33.450	32.330	32.680	32.159	5,699,904
2023-10-12	33.500	33.600	32.260	32.640	32.120	6,922,586
2023-10-11	32.800	34.100	32.550	33.500	32.966	8,671,390
2023-10-10	32.850	33.170	32.240	32.470	31.952	5,431,980
2023-10-09	32.800	33.490	32.550	32.600	32.080	5,208,759
2023-09-28	32.020	33.480	32.020	32.910	32.385	8,235,672
2023-09-27	32.970	33.270	31.910	31.920	31.411	9,832,561
2023-09-26	33.690	34.130	32.390	33.010	32.484	10,046,026
2023-09-25	34.780	35.290	34.250	34.520	33.970	10,972,283
2023-09-22	33.720	34.680	32.680	34.560	34.009	8,783,018
2023-09-21	33.450	35.270	33.330	33.940	33.399	8,730,298
2023-09-20	34.000	34.630	33.410	33.450	32.917	8,349,211
2023-09-19	32.920	35.640	32.380	34.950	34.393	14,450,676
2023-09-18	33.290	34.050	32.430	32.750	32.228	6,500,619
2023-09-15	33.300	34.430	32.800	33.410	32.877	8,522,579
2023-09-14	34.630	34.800	32.770	32.940	32.415	7,118,337
2023-09-13	35.200	35.500	33.860	34.600	34.048	8,447,034
2023-09-12	36.380	37.690	35.650	35.650	35.082	11,626,137
2023-09-11	38.550	40.590	36.950	37.630	37.030	19,377,308
2023-09-08	32.300	39.230	32.060	37.610	37.010	21,581,223
2023-09-07	35.820	35.860	32.670	32.700	32.179	16,404,630
2023-09-06	35.900	37.130	35.370	36.590	36.007	14,640,591
2023-09-05	36.250	37.650	35.360	35.370	34.806	17,095,135
2023-09-04	36.800	37.500	34.680	36.250	35.672	19,304,740
2023-09-01	44.290	44.460	36.500	36.750	36.164	29,794,942
2023-08-31	43.500	46.660	42.180	44.000	43.298	29,422,896
2023-08-30	43.500	49.430	41.600	44.520	43.810	36,054,431
2023-08-29	32.000	41.500	31.000	41.300	40.641	33,116,208
2023-08-28	42.050	44.000	33.510	33.580	33.045	34,169,341
2023-08-25	33.330	37.770	30.610	32.700	32.179	40,773,753

← NewerPage 13 of 13 · 763 trading days

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.