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
2026-04-24	34.020	34.940	33.660	34.320	34.051	4,433,279
2026-04-23	35.290	35.330	33.810	33.940	33.674	5,929,870
2026-04-22	34.240	35.300	34.240	35.220	34.944	4,805,044
2026-04-21	34.810	35.000	34.130	34.450	34.180	4,890,376
2026-04-20	34.740	35.520	34.740	35.100	34.825	4,594,628
2026-04-17	35.100	35.380	34.480	34.960	34.686	5,481,326
2026-04-16	34.450	35.450	34.300	35.290	35.014	6,925,988
2026-04-15	36.000	36.400	34.470	34.480	34.210	13,874,205
2026-04-14	37.820	38.180	37.380	37.750	37.454	3,041,566
2026-04-13	37.400	38.170	37.210	37.400	37.107	2,902,794
2026-04-10	38.290	38.980	37.760	37.760	37.464	5,285,893
2026-04-09	37.700	37.780	37.140	37.290	36.998	3,728,141
2026-04-08	36.460	38.090	36.220	38.080	37.782	5,579,438
2026-04-07	35.050	35.780	35.050	35.320	35.043	1,803,268
2026-04-03	35.120	35.430	34.940	35.050	34.775	1,685,232
2026-04-02	36.010	36.090	34.820	35.110	34.835	2,593,249
2026-04-01	36.300	36.460	35.610	36.160	35.877	2,456,161
2026-03-31	35.300	36.380	35.220	35.360	35.083	3,145,773
2026-03-30	35.350	35.860	35.120	35.490	35.212	2,624,823
2026-03-27	34.150	36.800	34.010	36.000	35.718	4,855,501
2026-03-26	35.880	36.100	34.670	34.750	34.478	2,422,293
2026-03-25	35.230	36.360	35.110	35.690	35.410	3,316,841
2026-03-24	34.420	35.120	33.630	35.060	34.785	4,308,912
2026-03-23	35.130	35.800	33.680	33.880	33.615	5,721,161
2026-03-20	37.170	37.380	36.000	36.000	35.718	3,288,979
2026-03-19	37.790	38.000	36.760	36.970	36.680	3,599,539
2026-03-18	38.090	38.430	37.700	38.250	37.950	2,717,990
2026-03-17	38.800	38.990	37.810	37.890	37.593	2,538,360
2026-03-16	37.950	38.900	37.700	38.800	38.496	2,806,149
2026-03-13	38.200	39.080	38.020	38.120	37.821	2,886,084
2026-03-12	39.020	39.470	38.260	38.480	38.179	2,686,349
2026-03-11	39.810	39.970	39.110	39.210	38.903	2,994,600
2026-03-10	39.320	39.880	39.150	39.700	39.389	2,863,906
2026-03-09	38.500	39.080	37.010	38.760	38.456	5,074,908
2026-03-06	39.020	39.550	38.740	39.220	38.913	2,685,988
2026-03-05	39.800	39.990	38.900	39.120	38.814	3,299,628
2026-03-04	38.700	39.780	38.500	38.890	38.585	4,172,623
2026-03-03	41.800	42.050	38.780	38.920	38.615	8,368,656
2026-03-02	42.720	43.580	41.710	41.790	41.463	7,052,393
2026-02-27	43.780	44.040	43.140	43.840	43.497	4,171,949
2026-02-26	43.450	44.480	43.040	44.080	43.735	5,914,584
2026-02-25	43.550	43.870	43.310	43.500	43.159	4,325,571
2026-02-24	44.940	44.990	43.200	43.550	43.209	5,094,636
2026-02-13	44.300	45.450	44.100	44.400	44.052	5,199,284
2026-02-12	43.000	44.960	42.730	44.410	44.062	6,460,048
2026-02-11	42.880	43.210	42.710	42.870	42.534	2,724,384
2026-02-10	43.000	43.640	42.800	42.810	42.475	4,307,340
2026-02-09	42.550	43.170	42.200	42.960	42.623	4,716,016
2026-02-06	42.000	42.950	41.670	42.020	41.691	4,892,794
2026-02-05	42.680	42.890	41.850	42.350	42.018	4,057,359
2026-02-04	43.990	43.990	42.260	42.730	42.395	7,371,448
2026-02-03	44.450	44.590	43.450	44.380	44.032	5,821,490
2026-02-02	46.000	46.000	43.920	43.930	43.586	10,563,680
2026-01-30	46.400	47.540	45.300	47.260	46.890	7,553,678
2026-01-29	48.850	49.280	46.810	46.820	46.453	9,836,764
2026-01-28	49.680	50.280	48.300	48.750	48.368	13,595,754
2026-01-27	46.650	48.270	45.190	48.230	47.852	9,688,208
2026-01-26	48.520	48.820	46.260	46.840	46.473	9,133,612
2026-01-23	47.990	48.930	47.790	48.500	48.120	7,376,217
2026-01-22	49.100	49.470	47.570	47.880	47.505	7,688,341

← NewerPage 3 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.