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
2025-04-28	37.180	38.000	36.830	37.150	36.702	6,083,936
2025-04-25	37.360	37.580	36.630	37.040	36.593	6,432,829
2025-04-24	38.180	38.480	37.220	37.510	37.058	8,151,983
2025-04-23	38.850	38.980	38.010	38.270	37.808	8,708,967
2025-04-22	38.850	39.590	38.410	38.470	38.006	7,525,505
2025-04-21	38.260	39.170	37.900	38.950	38.480	7,043,917
2025-04-18	39.690	40.350	38.300	38.410	37.947	7,702,007
2025-04-17	38.400	40.970	38.400	39.940	39.458	11,769,233
2025-04-16	39.490	40.080	37.880	38.900	38.431	8,853,711
2025-04-15	38.810	40.190	38.660	39.530	39.053	10,462,127
2025-04-14	39.750	39.750	38.500	38.930	38.460	12,297,913
2025-04-11	35.580	39.950	35.500	38.940	38.470	16,378,714
2025-04-10	36.000	39.370	35.280	36.650	36.208	19,172,822
2025-04-09	30.900	34.290	29.960	33.520	33.116	19,275,319
2025-04-08	33.500	34.340	31.560	32.900	32.503	18,832,038
2025-04-07	36.410	37.470	32.540	32.540	32.148	18,384,586
2025-04-03	43.000	43.900	40.590	40.680	40.189	16,830,035
2025-04-02	44.200	45.600	43.800	44.200	43.667	14,028,183
2025-04-01	46.000	47.600	44.500	45.210	44.665	19,444,910
2025-03-31	42.300	45.800	42.200	45.250	44.704	23,298,015
2025-03-28	42.350	43.500	41.490	42.200	41.691	16,598,127
2025-03-27	40.490	44.990	40.250	43.000	42.481	33,629,754
2025-03-26	38.200	41.280	37.810	41.280	40.782	30,644,150
2025-03-25	34.010	34.780	33.710	34.400	33.985	3,742,775
2025-03-24	33.610	34.620	33.200	34.250	33.837	3,803,826
2025-03-21	35.000	35.240	33.570	33.630	33.224	4,623,755
2025-03-20	35.300	36.000	34.880	35.340	34.914	3,590,217
2025-03-19	35.410	36.090	35.090	35.130	34.706	3,445,001
2025-03-18	35.640	36.140	35.240	35.660	35.230	4,058,202
2025-03-17	34.500	35.940	33.830	35.450	35.022	5,669,021
2025-03-14	33.510	34.320	33.210	34.180	33.768	4,320,412
2025-03-13	35.970	35.970	33.260	33.490	33.086	7,500,720
2025-03-12	36.170	36.790	35.920	35.980	35.546	3,764,531
2025-03-11	36.000	36.320	35.370	36.180	35.744	3,552,978
2025-03-10	36.190	36.740	35.600	36.310	35.872	4,014,023
2025-03-07	38.000	38.090	36.250	36.490	36.050	5,232,661
2025-03-06	38.130	38.480	37.000	37.700	37.245	7,736,171
2025-03-05	38.270	38.990	37.070	37.800	37.344	7,379,695
2025-03-04	34.990	38.430	34.800	38.060	37.601	9,757,165
2025-03-03	35.260	36.300	33.840	35.690	35.260	7,068,195
2025-02-28	39.160	39.530	35.240	35.390	34.963	10,423,382
2025-02-27	38.800	39.960	38.180	39.150	38.678	9,078,154
2025-02-26	37.640	39.370	36.780	38.560	38.095	11,216,256
2025-02-25	37.440	38.220	36.750	37.640	37.186	8,678,903
2025-02-24	38.880	38.890	37.570	38.300	37.838	8,500,512
2025-02-21	38.130	39.560	37.550	38.900	38.431	10,049,922
2025-02-20	38.000	38.840	37.500	38.230	37.769	9,344,057
2025-02-19	35.360	37.650	35.220	37.560	37.107	10,653,975
2025-02-18	37.110	37.340	35.100	35.360	34.934	11,316,920
2025-02-17	36.810	37.800	36.400	37.400	36.949	9,337,244
2025-02-14	38.580	39.270	36.710	37.440	36.988	11,872,812
2025-02-13	41.580	41.630	38.620	38.850	38.381	13,969,007
2025-02-12	37.990	43.390	37.380	41.910	41.405	17,176,318
2025-02-11	39.400	39.960	38.110	38.220	37.759	9,072,769
2025-02-10	39.060	39.980	37.800	39.940	39.458	14,310,571
2025-02-07	38.980	41.490	38.520	39.600	39.122	16,302,466
2025-02-06	36.100	39.920	35.900	39.020	38.549	15,018,966
2025-02-05	36.900	38.550	35.850	36.840	36.396	13,241,342
2025-01-27	36.540	37.600	35.820	36.000	35.566	12,513,459
2025-01-24	35.540	37.680	35.010	36.530	36.089	11,085,956

← NewerPage 7 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.