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
2025-10-27	50.560	50.950	49.410	50.140	49.747	9,404,255
2025-10-24	47.340	49.720	47.340	49.560	49.172	11,717,218
2025-10-23	47.690	47.740	46.110	47.010	46.642	11,589,192
2025-10-22	49.800	50.120	48.580	49.330	48.944	6,323,555
2025-10-21	50.280	50.650	49.770	50.100	49.708	7,343,224
2025-10-20	50.000	50.900	49.450	49.850	49.459	7,501,611
2025-10-17	51.000	51.700	48.900	48.900	48.517	10,371,440
2025-10-16	52.970	53.220	50.960	51.400	50.997	18,130,289
2025-10-15	56.370	56.700	52.510	55.290	54.857	14,727,748
2025-10-14	58.800	61.600	55.750	56.370	55.928	12,706,580
2025-10-13	54.500	59.700	54.110	58.880	58.419	12,453,305
2025-10-10	61.350	61.700	57.500	57.790	57.337	13,585,791
2025-10-09	60.230	65.200	59.060	63.100	62.606	19,331,018
2025-09-30	56.000	62.320	55.680	60.840	60.363	18,158,774
2025-09-29	56.000	56.830	54.510	56.180	55.740	9,029,536
2025-09-26	57.000	58.250	55.550	55.920	55.482	12,984,349
2025-09-25	54.960	58.960	54.070	58.200	57.744	16,913,032
2025-09-24	53.480	55.890	53.200	54.980	54.549	13,910,543
2025-09-23	55.280	55.290	52.130	54.030	53.607	10,986,655
2025-09-22	52.700	55.300	52.500	54.860	54.430	11,979,195
2025-09-19	52.900	53.790	51.620	52.180	51.771	8,451,393
2025-09-18	52.420	54.760	51.710	52.430	52.019	13,140,398
2025-09-17	51.530	53.820	51.260	52.420	52.009	8,065,169
2025-09-16	50.930	51.990	50.660	51.750	51.345	6,835,913
2025-09-15	53.000	53.000	51.000	51.150	50.749	7,998,593
2025-09-12	51.210	52.920	50.840	51.880	51.474	10,637,221
2025-09-11	47.750	51.670	47.750	51.350	50.948	11,024,842
2025-09-10	48.500	49.300	47.900	48.210	47.832	6,453,371
2025-09-09	50.220	50.280	48.230	48.240	47.862	8,689,405
2025-09-08	50.500	51.500	49.700	50.920	50.521	7,648,293
2025-09-05	49.210	50.880	48.050	50.400	50.005	9,299,283
2025-09-04	53.800	53.830	48.480	48.900	48.517	13,978,874
2025-09-03	56.160	56.980	53.920	54.000	53.577	13,138,364
2025-09-02	57.000	59.190	53.810	56.850	56.405	22,273,364
2025-09-01	63.460	63.460	55.800	58.470	58.012	29,149,597
2025-08-29	52.880	52.880	52.880	52.880	52.466	0
2025-08-28	52.880	52.880	52.880	52.880	52.466	0
2025-08-27	52.880	52.880	52.880	52.880	52.466	0
2025-08-26	52.880	52.880	52.880	52.880	52.466	0
2025-08-25	52.880	52.880	52.880	52.880	52.466	0
2025-08-22	51.040	53.000	50.930	52.880	52.466	14,652,406
2025-08-21	52.100	53.350	50.990	51.030	50.630	9,615,106
2025-08-20	50.090	51.940	49.120	51.820	51.414	11,883,760
2025-08-19	54.000	54.000	50.000	50.680	50.283	20,049,026
2025-08-18	53.600	54.580	52.010	54.300	53.875	14,721,880
2025-08-15	52.220	53.350	51.340	53.250	52.833	13,660,003
2025-08-14	50.330	55.060	49.900	52.400	51.989	18,808,517
2025-08-13	50.490	50.730	49.430	50.260	49.866	10,965,380
2025-08-12	47.750	51.990	47.090	51.040	50.640	16,689,788
2025-08-11	46.880	47.900	46.690	47.550	47.177	5,422,724
2025-08-08	48.420	48.420	46.400	46.800	46.433	6,893,431
2025-08-07	48.020	49.080	47.460	48.600	48.219	8,578,423
2025-08-06	46.700	48.620	46.210	48.030	47.654	6,859,176
2025-08-05	46.700	47.090	46.460	46.800	46.433	4,876,463
2025-08-04	45.800	46.820	45.500	46.790	46.423	5,337,049
2025-08-01	47.460	47.770	45.500	46.100	45.739	7,772,850
2025-07-31	48.690	49.290	47.310	47.570	47.197	8,360,651
2025-07-30	48.490	49.260	47.300	48.560	48.180	8,822,846
2025-07-29	45.800	49.220	45.780	48.570	48.190	12,995,771
2025-07-28	46.100	46.670	45.900	46.110	45.749	6,688,469

← NewerPage 5 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.