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
2026-01-21	47.030	49.500	47.030	48.770	48.388	10,156,691
2026-01-20	48.180	48.800	46.960	47.390	47.019	7,525,668
2026-01-19	49.410	49.430	47.770	48.190	47.812	8,377,164
2026-01-16	50.880	50.880	48.680	49.330	48.944	12,767,667
2026-01-15	49.980	50.860	48.380	49.950	49.559	14,086,499
2026-01-14	46.180	51.370	46.180	49.700	49.311	20,160,815
2026-01-13	49.000	49.500	46.120	46.480	46.116	12,663,471
2026-01-12	46.880	48.720	46.060	48.720	48.338	13,191,996
2026-01-09	46.200	46.580	45.510	46.570	46.205	7,281,443
2026-01-08	45.920	46.900	45.610	46.330	45.967	7,492,245
2026-01-07	45.780	46.580	45.460	45.990	45.630	7,852,820
2026-01-06	46.300	46.300	45.010	45.780	45.421	7,779,585
2026-01-05	42.950	45.890	42.940	45.660	45.302	10,545,535
2025-12-31	43.730	43.970	42.560	42.560	42.227	5,110,648
2025-12-30	43.510	44.080	43.060	43.480	43.139	5,454,660
2025-12-29	43.980	44.570	43.480	43.540	43.199	5,860,298
2025-12-26	45.010	45.130	43.920	43.980	43.635	5,388,284
2025-12-25	44.900	45.340	44.320	44.960	44.608	4,946,504
2025-12-24	42.990	44.770	42.950	44.530	44.181	5,692,342
2025-12-23	43.130	43.900	42.900	42.950	42.614	3,762,197
2025-12-22	43.100	43.960	42.800	43.440	43.100	4,022,788
2025-12-19	43.630	43.830	42.530	42.580	42.246	3,908,314
2025-12-18	43.600	44.110	43.200	43.200	42.862	3,018,403
2025-12-17	42.900	44.050	42.310	43.760	43.417	4,069,589
2025-12-16	43.930	44.480	42.400	42.900	42.564	4,621,729
2025-12-15	44.680	45.190	43.980	43.990	43.645	5,136,761
2025-12-12	44.020	45.290	43.470	45.150	44.796	7,578,310
2025-12-11	45.630	45.660	44.110	44.140	43.794	4,590,726
2025-12-10	44.850	45.450	44.270	45.190	44.836	3,972,386
2025-12-09	45.960	46.160	44.960	45.090	44.737	5,507,526
2025-12-08	45.100	45.990	45.100	45.770	45.411	5,810,493
2025-12-05	44.990	45.440	44.260	45.070	44.717	3,892,877
2025-12-04	45.180	45.290	44.050	44.990	44.638	4,482,205
2025-12-03	45.560	46.060	44.850	45.220	44.866	4,930,427
2025-12-02	45.400	46.510	45.050	45.160	44.806	7,015,960
2025-12-01	44.460	46.250	44.130	45.920	45.560	10,088,237
2025-11-28	44.000	44.640	43.550	44.280	43.933	4,605,455
2025-11-27	43.330	44.680	43.330	43.750	43.407	6,028,955
2025-11-26	42.950	44.380	42.290	43.560	43.219	8,022,959
2025-11-25	41.400	43.960	41.400	42.860	42.524	7,776,679
2025-11-24	40.400	41.290	40.220	41.030	40.709	4,972,478
2025-11-21	41.500	41.880	39.930	39.970	39.657	7,353,562
2025-11-20	43.200	43.780	41.900	41.980	41.651	3,819,760
2025-11-19	43.850	43.950	42.700	42.770	42.435	3,567,492
2025-11-18	43.550	44.300	43.520	43.560	43.219	3,974,690
2025-11-17	43.360	44.440	43.360	43.660	43.318	3,664,888
2025-11-14	44.800	44.880	43.620	43.620	43.278	5,495,625
2025-11-13	45.120	45.750	44.610	45.160	44.806	4,709,408
2025-11-12	44.900	45.880	44.570	45.000	44.647	5,212,629
2025-11-11	45.700	47.810	45.420	45.500	45.144	10,978,179
2025-11-10	45.100	45.550	44.140	45.330	44.975	4,983,110
2025-11-07	45.880	45.950	44.880	45.380	45.024	5,742,727
2025-11-06	44.880	46.650	44.830	46.290	45.927	7,385,429
2025-11-05	44.200	45.300	44.000	44.570	44.221	5,036,584
2025-11-04	46.580	47.070	45.010	45.340	44.985	5,952,569
2025-11-03	47.090	47.490	45.490	46.590	46.225	6,422,689
2025-10-31	47.000	48.150	46.680	47.090	46.721	5,888,893
2025-10-30	48.080	48.640	47.140	47.200	46.830	6,702,447
2025-10-29	49.080	49.290	47.860	48.660	48.279	7,698,389
2025-10-28	50.000	50.000	48.630	48.870	48.487	8,909,465

← NewerPage 4 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.