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
2026-07-23	28.120	28.590	26.840	26.930	26.930	6,507,660
2026-07-22	27.140	29.960	26.900	28.560	28.560	9,112,566
2026-07-21	26.640	27.750	25.200	27.400	27.400	7,511,638
2026-07-20	28.820	29.430	25.680	26.490	26.490	8,961,530
2026-07-17	32.300	33.600	28.810	28.820	28.820	9,957,213
2026-07-16	32.640	34.430	31.860	31.990	31.990	7,506,836
2026-07-15	33.250	33.580	31.530	32.570	32.570	6,119,330
2026-07-14	34.760	35.210	31.330	32.960	32.960	10,194,935
2026-07-13	34.210	35.880	34.080	35.150	35.150	8,938,554
2026-07-10	35.200	35.900	34.660	34.660	34.660	9,514,058
2026-07-09	34.720	35.350	33.410	35.350	35.350	10,353,569
2026-07-08	34.000	34.910	33.280	34.770	34.770	7,710,003
2026-07-07	33.230	34.880	32.950	33.900	33.900	5,388,639
2026-07-06	35.000	35.340	32.920	33.610	33.610	6,440,560
2026-07-03	34.460	35.360	33.230	34.930	34.930	7,438,224
2026-07-02	34.300	36.000	33.280	34.510	34.510	7,944,975
2026-07-01	34.500	36.660	34.000	35.130	35.130	10,786,946
2026-06-30	31.590	34.450	31.590	34.380	34.380	7,452,968
2026-06-29	32.180	32.830	30.680	31.930	31.930	6,517,294
2026-06-26	32.950	33.230	31.600	32.320	32.320	5,831,658
2026-06-25	33.720	34.200	33.030	33.230	33.230	5,130,748
2026-06-24	33.800	34.090	32.770	33.750	33.750	5,160,559
2026-06-23	33.430	34.440	32.730	33.580	33.580	5,437,620
2026-06-22	35.560	35.560	33.000	33.620	33.620	8,394,823
2026-06-18	33.010	35.770	33.010	35.210	35.210	7,794,953
2026-06-17	33.900	33.990	32.750	33.520	33.520	5,862,013
2026-06-16	31.800	34.870	31.800	33.950	33.684	9,693,877
2026-06-15	30.500	31.790	30.300	31.750	31.501	5,282,809
2026-06-12	30.980	31.460	29.810	30.430	30.192	5,358,344
2026-06-11	29.540	30.280	28.800	29.780	29.547	3,933,597
2026-06-10	29.780	30.160	28.800	29.400	29.170	4,220,635
2026-06-09	29.780	30.290	29.390	30.250	30.013	3,872,249
2026-06-08	29.800	30.290	29.000	29.390	29.160	5,501,003
2026-06-05	30.830	31.990	29.780	31.000	30.757	5,713,285
2026-06-04	30.840	31.700	30.380	31.140	30.896	4,324,888
2026-06-03	31.750	32.150	30.700	30.830	30.588	6,802,214
2026-06-02	32.780	33.100	31.500	31.760	31.511	4,886,833
2026-06-01	33.900	34.000	32.810	32.810	32.553	4,890,292
2026-05-29	36.410	36.600	33.370	33.560	33.297	9,112,483
2026-05-28	36.100	36.880	35.680	36.330	36.045	5,977,180
2026-05-27	37.720	37.980	36.210	36.550	36.264	7,283,751
2026-05-26	39.380	39.410	36.710	37.480	37.186	9,970,924
2026-05-25	39.100	40.130	37.900	39.920	39.607	10,494,608
2026-05-22	39.470	39.760	38.380	39.100	38.794	9,924,486
2026-05-21	40.620	42.780	39.040	39.170	38.863	17,547,523
2026-05-20	38.150	40.520	38.150	40.120	39.806	15,451,317
2026-05-19	36.190	38.570	35.800	38.520	38.218	11,416,649
2026-05-18	36.210	36.720	35.500	36.320	36.035	6,232,912
2026-05-15	36.150	37.290	35.660	36.250	35.966	7,298,682
2026-05-14	36.940	37.110	36.110	36.220	35.936	6,209,791
2026-05-13	35.630	37.070	35.210	36.750	36.462	6,104,527
2026-05-12	36.560	36.560	35.780	35.970	35.688	4,938,205
2026-05-11	36.590	37.020	35.990	36.710	36.422	6,522,669
2026-05-08	35.900	36.190	35.450	35.880	35.599	4,051,237
2026-05-07	35.890	36.280	35.400	36.080	35.797	5,706,834
2026-05-06	35.350	36.610	35.350	35.450	35.172	7,508,349
2026-04-30	33.800	34.990	33.670	34.740	34.468	5,528,823
2026-04-29	33.540	34.060	33.180	33.820	33.555	3,822,735
2026-04-28	34.910	34.980	33.540	33.710	33.446	5,041,649
2026-04-27	34.320	35.300	34.100	35.170	34.894	4,882,681

← NewerPage 2 of 5 · 242 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.