Telink Semiconductor (Shanghai) Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.200 | 25.590 | 24.390 | 24.730 | 24.432 | 6,083,291 |
| 2024-10-29 | 25.950 | 26.880 | 25.310 | 25.500 | 25.192 | 9,117,088 |
| 2024-10-28 | 25.300 | 25.350 | 24.730 | 25.290 | 24.985 | 4,901,024 |
| 2024-10-25 | 25.500 | 25.600 | 24.750 | 24.800 | 24.501 | 5,947,042 |
| 2024-10-24 | 24.890 | 25.600 | 24.860 | 25.110 | 24.807 | 5,000,695 |
| 2024-10-23 | 25.600 | 26.080 | 25.030 | 25.160 | 24.857 | 7,795,310 |
| 2024-10-22 | 25.000 | 26.160 | 24.830 | 25.550 | 25.242 | 9,061,480 |
| 2024-10-21 | 25.790 | 27.670 | 25.420 | 25.500 | 25.192 | 15,932,889 |
| 2024-10-18 | 23.590 | 26.630 | 23.400 | 25.500 | 25.192 | 12,036,772 |
| 2024-10-17 | 24.390 | 24.740 | 23.560 | 23.600 | 23.315 | 5,375,564 |
| 2024-10-16 | 23.010 | 24.350 | 22.820 | 23.500 | 23.217 | 5,904,880 |
| 2024-10-15 | 23.100 | 25.200 | 22.700 | 23.620 | 23.335 | 8,135,656 |
| 2024-10-14 | 22.610 | 23.430 | 21.770 | 23.340 | 23.059 | 6,170,913 |
| 2024-10-11 | 23.600 | 23.800 | 21.700 | 22.480 | 22.209 | 7,367,223 |
| 2024-10-10 | 24.990 | 25.470 | 23.450 | 24.000 | 23.711 | 10,433,867 |
| 2024-10-09 | 24.900 | 25.510 | 23.310 | 23.330 | 23.049 | 11,510,578 |
| 2024-10-08 | 25.330 | 25.370 | 23.260 | 25.370 | 25.064 | 14,336,315 |
| 2024-09-30 | 19.100 | 21.160 | 18.660 | 21.140 | 20.885 | 7,342,175 |
| 2024-09-27 | 17.090 | 18.150 | 17.080 | 18.100 | 17.882 | 3,047,808 |
| 2024-09-26 | 16.490 | 16.960 | 16.370 | 16.960 | 16.755 | 2,787,849 |
| 2024-09-25 | 16.680 | 16.780 | 16.330 | 16.380 | 16.182 | 3,094,154 |
| 2024-09-24 | 15.990 | 16.360 | 15.860 | 16.360 | 16.163 | 2,349,579 |
| 2024-09-23 | 15.910 | 16.000 | 15.630 | 15.810 | 15.619 | 1,200,214 |
| 2024-09-20 | 15.820 | 15.950 | 15.720 | 15.800 | 15.609 | 1,097,151 |
| 2024-09-19 | 15.760 | 16.010 | 15.590 | 15.770 | 15.580 | 1,576,019 |
| 2024-09-18 | 15.620 | 15.810 | 15.120 | 15.580 | 15.392 | 2,174,950 |
| 2024-09-13 | 15.970 | 16.090 | 15.580 | 15.620 | 15.432 | 1,262,645 |
| 2024-09-12 | 16.180 | 16.330 | 15.950 | 15.970 | 15.777 | 1,465,326 |
| 2024-09-11 | 16.060 | 16.130 | 15.950 | 16.070 | 15.876 | 1,105,197 |
| 2024-09-10 | 16.000 | 16.180 | 15.770 | 16.090 | 15.896 | 1,286,035 |
| 2024-09-09 | 15.910 | 16.180 | 15.750 | 15.960 | 15.768 | 1,410,775 |
| 2024-09-06 | 16.470 | 16.540 | 15.930 | 15.970 | 15.777 | 1,756,167 |
| 2024-09-05 | 16.370 | 16.730 | 16.300 | 16.450 | 16.252 | 1,957,096 |
| 2024-09-04 | 16.280 | 16.640 | 15.910 | 16.500 | 16.301 | 2,343,005 |
| 2024-09-03 | 16.030 | 16.460 | 16.010 | 16.320 | 16.123 | 1,588,661 |
| 2024-09-02 | 16.520 | 16.640 | 16.030 | 16.060 | 15.866 | 2,088,506 |
| 2024-08-30 | 16.200 | 16.830 | 16.140 | 16.510 | 16.311 | 3,260,465 |
| 2024-08-29 | 15.700 | 16.300 | 15.700 | 16.210 | 16.015 | 2,532,484 |
| 2024-08-28 | 15.570 | 16.050 | 15.530 | 15.850 | 15.659 | 2,141,181 |
| 2024-08-27 | 15.770 | 15.950 | 15.450 | 15.600 | 15.412 | 2,059,144 |
| 2024-08-26 | 16.440 | 16.460 | 15.750 | 15.780 | 15.590 | 3,358,858 |
| 2024-08-23 | 16.700 | 16.700 | 16.310 | 16.460 | 16.261 | 967,265 |
| 2024-08-22 | 16.640 | 16.880 | 16.380 | 16.380 | 16.182 | 963,499 |
| 2024-08-21 | 16.600 | 16.930 | 16.520 | 16.600 | 16.400 | 1,139,131 |
| 2024-08-20 | 17.100 | 17.130 | 16.400 | 16.600 | 16.400 | 1,612,410 |
| 2024-08-19 | 17.680 | 17.680 | 17.130 | 17.130 | 16.923 | 1,497,513 |
| 2024-08-16 | 17.690 | 18.020 | 17.570 | 17.680 | 17.467 | 1,324,896 |
| 2024-08-15 | 17.600 | 17.990 | 17.460 | 17.620 | 17.408 | 1,196,677 |
| 2024-08-14 | 17.790 | 17.940 | 17.500 | 17.570 | 17.358 | 980,150 |
| 2024-08-13 | 17.800 | 18.020 | 17.600 | 17.800 | 17.585 | 913,163 |
| 2024-08-12 | 17.730 | 17.890 | 17.360 | 17.450 | 17.240 | 992,364 |
| 2024-08-09 | 18.060 | 18.230 | 17.870 | 17.910 | 17.694 | 916,346 |
| 2024-08-08 | 18.000 | 18.230 | 17.480 | 17.900 | 17.684 | 1,504,122 |
| 2024-08-07 | 18.080 | 18.340 | 17.910 | 17.950 | 17.734 | 1,398,290 |
| 2024-08-06 | 18.050 | 18.240 | 17.810 | 18.140 | 17.921 | 1,296,788 |
| 2024-08-05 | 18.360 | 18.540 | 17.740 | 17.900 | 17.684 | 2,455,111 |
| 2024-08-02 | 18.990 | 19.120 | 18.500 | 18.650 | 18.425 | 2,676,519 |
| 2024-08-01 | 18.800 | 19.790 | 18.600 | 19.330 | 19.097 | 4,044,884 |
| 2024-07-31 | 18.090 | 18.720 | 17.880 | 18.710 | 18.484 | 2,196,981 |
| 2024-07-30 | 17.810 | 18.260 | 17.670 | 18.050 | 17.832 | 1,168,722 |
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.