Telink Semiconductor (Shanghai) Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36.880 | 37.880 | 35.350 | 35.350 | 34.924 | 12,496,724 |
| 2025-01-22 | 36.360 | 37.150 | 36.220 | 36.780 | 36.336 | 10,726,107 |
| 2025-01-21 | 33.490 | 36.440 | 33.220 | 36.420 | 35.981 | 14,654,532 |
| 2025-01-20 | 33.190 | 33.800 | 32.400 | 33.410 | 33.007 | 8,492,993 |
| 2025-01-17 | 31.750 | 33.550 | 30.850 | 33.260 | 32.859 | 16,343,389 |
| 2025-01-16 | 35.750 | 36.280 | 33.220 | 33.350 | 32.948 | 13,124,466 |
| 2025-01-15 | 35.640 | 37.350 | 35.450 | 35.950 | 35.516 | 13,080,255 |
| 2025-01-14 | 33.490 | 36.320 | 32.870 | 35.920 | 35.487 | 13,421,315 |
| 2025-01-13 | 33.030 | 34.180 | 32.620 | 33.220 | 32.819 | 8,017,682 |
| 2025-01-10 | 32.830 | 34.950 | 32.820 | 33.720 | 33.313 | 12,035,539 |
| 2025-01-09 | 32.600 | 33.900 | 32.320 | 33.010 | 32.612 | 10,707,898 |
| 2025-01-08 | 29.300 | 34.640 | 29.240 | 32.880 | 32.483 | 15,000,444 |
| 2025-01-07 | 28.300 | 29.850 | 27.800 | 29.760 | 29.401 | 7,917,302 |
| 2025-01-06 | 28.620 | 28.880 | 27.740 | 27.990 | 27.652 | 5,839,247 |
| 2025-01-03 | 29.710 | 30.020 | 28.480 | 28.790 | 28.443 | 7,192,113 |
| 2025-01-02 | 31.100 | 31.400 | 29.100 | 29.460 | 29.105 | 8,950,840 |
| 2024-12-31 | 32.700 | 33.130 | 31.400 | 31.400 | 31.021 | 7,969,810 |
| 2024-12-30 | 32.460 | 33.850 | 32.250 | 32.400 | 32.009 | 8,285,579 |
| 2024-12-27 | 33.880 | 35.300 | 32.660 | 32.790 | 32.395 | 11,380,280 |
| 2024-12-26 | 32.750 | 34.870 | 32.550 | 34.350 | 33.936 | 11,534,716 |
| 2024-12-25 | 32.820 | 33.490 | 31.920 | 33.030 | 32.632 | 9,776,958 |
| 2024-12-24 | 33.300 | 33.500 | 31.500 | 32.850 | 32.454 | 12,564,890 |
| 2024-12-23 | 34.070 | 35.280 | 32.300 | 32.830 | 32.434 | 19,382,026 |
| 2024-12-20 | 29.720 | 35.620 | 29.720 | 33.810 | 33.402 | 22,804,097 |
| 2024-12-19 | 27.900 | 30.500 | 27.900 | 29.680 | 29.322 | 11,477,613 |
| 2024-12-18 | 29.000 | 30.990 | 26.520 | 29.670 | 29.312 | 18,247,886 |
| 2024-12-17 | 28.200 | 29.500 | 27.160 | 29.300 | 28.947 | 11,272,642 |
| 2024-12-16 | 29.430 | 29.530 | 27.650 | 27.980 | 27.643 | 6,946,021 |
| 2024-12-13 | 28.800 | 29.800 | 28.280 | 29.290 | 28.937 | 10,294,519 |
| 2024-12-12 | 29.990 | 31.500 | 29.000 | 29.030 | 28.680 | 13,295,303 |
| 2024-12-11 | 27.270 | 29.450 | 27.080 | 29.030 | 28.680 | 10,826,047 |
| 2024-12-10 | 27.680 | 27.890 | 27.090 | 27.180 | 26.852 | 4,625,521 |
| 2024-12-09 | 27.000 | 27.270 | 26.300 | 26.800 | 26.477 | 3,744,836 |
| 2024-12-06 | 27.300 | 27.550 | 26.620 | 27.170 | 26.842 | 3,723,010 |
| 2024-12-05 | 26.990 | 27.500 | 26.880 | 27.130 | 26.803 | 3,702,681 |
| 2024-12-04 | 27.480 | 28.500 | 27.100 | 27.240 | 26.911 | 5,976,566 |
| 2024-12-03 | 27.680 | 27.690 | 26.930 | 27.270 | 26.941 | 3,367,519 |
| 2024-12-02 | 26.900 | 28.080 | 26.740 | 27.690 | 27.356 | 5,082,069 |
| 2024-11-29 | 26.280 | 27.520 | 26.110 | 27.030 | 26.704 | 5,104,028 |
| 2024-11-28 | 25.990 | 27.160 | 25.700 | 26.280 | 25.963 | 5,313,776 |
| 2024-11-27 | 25.660 | 26.040 | 24.770 | 25.990 | 25.677 | 4,261,713 |
| 2024-11-26 | 25.850 | 26.490 | 25.500 | 25.790 | 25.479 | 2,837,612 |
| 2024-11-25 | 25.810 | 26.220 | 25.320 | 25.860 | 25.548 | 3,336,346 |
| 2024-11-22 | 27.260 | 27.720 | 25.950 | 25.960 | 25.647 | 4,498,995 |
| 2024-11-21 | 27.500 | 27.740 | 26.900 | 27.200 | 26.872 | 3,982,094 |
| 2024-11-20 | 27.100 | 27.600 | 26.700 | 27.520 | 27.188 | 4,393,621 |
| 2024-11-19 | 26.130 | 27.180 | 25.900 | 27.090 | 26.763 | 4,399,472 |
| 2024-11-18 | 27.050 | 27.300 | 25.500 | 25.900 | 25.588 | 5,210,583 |
| 2024-11-15 | 28.390 | 28.800 | 27.010 | 27.100 | 26.773 | 6,108,455 |
| 2024-11-14 | 29.700 | 29.930 | 28.280 | 28.340 | 27.998 | 6,251,617 |
| 2024-11-13 | 30.120 | 31.270 | 28.980 | 29.860 | 29.500 | 7,100,206 |
| 2024-11-12 | 31.700 | 31.750 | 29.550 | 30.070 | 29.707 | 9,987,870 |
| 2024-11-11 | 29.300 | 31.800 | 29.000 | 31.660 | 31.278 | 11,692,043 |
| 2024-11-08 | 28.880 | 30.190 | 28.560 | 29.000 | 28.650 | 11,364,674 |
| 2024-11-07 | 28.300 | 29.180 | 27.800 | 28.330 | 27.988 | 7,775,420 |
| 2024-11-06 | 28.020 | 29.480 | 27.700 | 28.310 | 27.969 | 12,178,293 |
| 2024-11-05 | 26.460 | 28.780 | 26.080 | 28.120 | 27.781 | 12,327,936 |
| 2024-11-04 | 24.600 | 26.520 | 24.310 | 26.160 | 25.844 | 8,110,903 |
| 2024-11-01 | 25.630 | 25.860 | 24.440 | 24.770 | 24.471 | 7,471,217 |
| 2024-10-31 | 24.750 | 25.840 | 24.390 | 25.460 | 25.153 | 6,272,789 |
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.