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
2025-07-25	45.740	46.360	44.180	46.020	45.659	10,362,336
2025-07-24	46.050	46.430	45.410	45.630	45.273	5,613,146
2025-07-23	46.090	46.750	45.570	46.030	45.669	5,855,465
2025-07-22	46.470	48.250	46.200	46.240	45.878	10,059,356
2025-07-21	45.710	47.820	45.520	46.870	46.503	8,861,320
2025-07-18	45.220	46.600	45.220	45.940	45.580	7,391,634
2025-07-17	45.490	46.170	45.030	45.410	45.054	7,887,164
2025-07-16	46.400	46.880	45.540	45.770	45.411	7,867,106
2025-07-15	46.350	47.380	46.010	46.390	46.027	8,245,396
2025-07-14	46.360	46.740	45.810	46.180	45.818	4,877,045
2025-07-11	45.900	46.930	45.200	46.380	46.017	8,324,080
2025-07-10	46.300	46.780	45.660	45.800	45.441	5,448,887
2025-07-09	46.550	46.870	46.000	46.210	45.848	8,177,212
2025-07-08	47.400	47.840	46.660	46.990	46.622	8,283,139
2025-07-07	47.490	48.370	46.910	47.100	46.731	6,662,354
2025-07-04	48.300	48.700	47.120	47.550	47.177	9,486,567
2025-07-03	48.500	49.700	47.940	48.390	48.011	9,598,403
2025-07-02	49.810	50.300	48.300	48.300	47.922	12,483,444
2025-07-01	47.900	51.500	47.900	50.400	50.005	21,129,979
2025-06-30	47.300	48.880	46.880	47.900	47.525	15,292,447
2025-06-27	47.900	48.800	46.130	47.500	47.128	17,502,495
2025-06-26	48.880	48.880	46.150	48.110	47.530	25,139,956
2025-06-25	46.000	48.160	45.350	48.160	47.579	28,328,377
2025-06-24	41.410	41.500	39.900	40.130	39.646	11,322,379
2025-06-23	38.500	40.060	38.380	39.300	38.826	8,865,118
2025-06-20	37.900	39.570	37.500	38.500	38.036	9,526,558
2025-06-19	36.800	38.850	36.800	37.990	37.532	12,924,126
2025-06-18	35.930	36.860	35.470	36.600	36.159	5,219,517
2025-06-17	35.760	36.580	35.510	36.020	35.586	4,411,620
2025-06-16	35.300	35.820	35.080	35.650	35.220	3,589,410
2025-06-13	35.600	35.780	35.180	35.440	35.013	3,681,789
2025-06-12	36.100	36.780	35.710	35.820	35.388	3,640,776
2025-06-11	36.170	37.080	36.020	36.330	35.892	4,477,830
2025-06-10	37.190	37.430	35.700	36.000	35.566	6,085,509
2025-06-09	36.180	37.950	35.940	37.560	37.107	8,104,235
2025-06-06	35.550	36.930	35.250	36.350	35.912	6,171,315
2025-06-05	35.000	35.870	34.650	35.570	35.141	4,988,228
2025-06-04	34.580	35.120	34.420	35.060	34.637	3,485,772
2025-06-03	33.720	34.800	33.720	34.590	34.173	3,684,681
2025-05-30	34.700	34.800	33.850	34.060	33.649	4,078,123
2025-05-29	34.280	35.140	34.100	34.940	34.519	4,626,573
2025-05-28	34.500	34.650	34.000	34.240	33.827	2,858,678
2025-05-27	35.400	35.410	34.260	34.260	33.847	4,544,203
2025-05-26	34.530	35.540	34.470	35.500	35.072	5,340,979
2025-05-23	35.200	35.480	34.340	34.350	33.936	5,522,337
2025-05-22	35.800	36.180	35.280	35.540	35.111	4,778,724
2025-05-21	36.330	36.330	35.250	35.930	35.497	6,015,239
2025-05-20	36.700	37.000	36.340	36.400	35.961	4,427,939
2025-05-19	37.150	37.250	36.310	36.700	36.257	4,099,121
2025-05-16	37.010	37.480	36.880	37.140	36.692	4,493,356
2025-05-15	38.340	38.380	36.930	36.970	36.524	5,486,522
2025-05-14	39.740	40.090	37.800	38.400	37.937	8,974,065
2025-05-13	40.500	40.960	39.380	39.500	39.024	5,578,267
2025-05-12	39.800	40.940	39.420	40.000	39.518	7,879,601
2025-05-09	39.760	40.390	38.050	39.200	38.727	10,957,800
2025-05-08	40.600	40.980	39.950	40.240	39.755	6,246,668
2025-05-07	41.600	42.080	40.000	40.620	40.130	7,901,826
2025-05-06	40.910	41.430	40.420	41.300	40.802	10,165,642
2025-04-30	37.490	40.760	37.220	40.240	39.755	15,097,586
2025-04-29	36.900	37.870	35.950	37.450	36.998	9,838,707

← NewerPage 6 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.