Talant Optronics (Suzhou) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	52.210	52.270	49.000	49.030	49.030	2,312,818
2026-10-21	52.210	53.800	51.690	51.990	51.990	2,208,002
2026-10-20	52.210	53.880	50.250	52.530	52.530	2,393,100
2026-10-19	50.000	51.360	47.800	50.900	50.900	2,364,241
2026-10-16	52.210	53.290	49.600	50.010	50.010	2,317,700
2026-10-15	50.770	52.010	50.000	50.750	50.750	2,992,800
2026-10-14	56.300	56.750	53.140	53.280	53.280	2,177,560
2026-10-13	54.030	57.770	50.930	56.730	56.730	3,685,569
2026-10-12	58.270	59.450	55.500	55.500	55.500	2,249,853
2026-10-09	60.000	60.100	54.990	58.900	58.900	3,441,170
2026-10-08	65.280	66.600	59.990	60.780	60.780	2,813,200
2026-09-30	65.930	67.670	65.000	65.090	65.090	2,481,400
2026-09-29	65.900	66.980	65.090	65.680	65.680	1,766,606
2026-09-28	72.010	72.300	66.000	66.620	66.620	3,536,956
2026-09-24	73.680	76.460	71.250	72.490	72.490	3,749,337
2026-09-23	70.090	74.500	70.020	74.010	74.010	3,760,701
2026-09-22	74.100	74.620	69.860	70.330	70.330	5,061,948
2026-09-21	78.880	79.000	72.520	73.360	73.360	5,408,404
2026-09-18	74.110	74.700	70.700	72.690	72.690	3,972,233
2026-09-17	70.420	74.430	70.420	73.500	73.500	4,451,614
2026-09-16	67.000	72.850	66.250	71.540	71.540	5,160,118
2026-09-15	64.440	67.800	63.800	66.850	66.850	3,179,035
2026-09-14	61.000	66.680	60.210	64.770	64.770	3,173,122
2026-09-11	64.000	64.940	60.170	61.990	61.990	2,982,839
2026-09-10	64.120	65.580	63.680	65.370	65.370	1,877,159
2026-09-09	64.500	65.940	63.610	64.580	64.580	2,051,200
2026-09-08	64.870	65.440	63.390	63.880	63.880	2,308,957
2026-09-07	62.000	66.140	62.000	65.200	65.200	2,970,609
2026-09-04	63.810	66.330	60.510	61.360	61.360	3,076,200
2026-09-03	63.490	64.680	61.580	63.270	63.270	1,841,478
2026-09-02	64.120	64.900	62.700	62.900	62.900	1,973,119
2026-09-01	68.380	68.420	64.150	65.370	65.370	3,354,678
2026-08-31	66.030	68.700	65.150	68.050	68.050	3,162,119
2026-08-28	68.580	70.350	66.060	67.080	67.080	5,062,370
2026-08-27	66.140	68.680	64.140	68.300	68.300	6,303,190
2026-08-26	63.390	64.670	61.910	62.990	62.990	2,969,100
2026-08-25	62.920	64.360	59.980	63.390	63.390	3,115,800
2026-08-24	65.890	66.300	61.800	64.050	64.050	2,695,391
2026-08-21	65.000	67.500	63.300	65.830	65.830	2,648,863
2026-08-20	66.010	66.900	64.010	65.200	65.200	3,931,586
2026-08-19	71.520	72.920	65.300	65.700	65.700	5,514,581
2026-08-18	72.420	73.890	70.200	73.310	73.310	4,625,951
2026-08-17	69.400	72.570	68.500	72.570	72.570	4,121,797
2026-08-14	67.340	72.200	67.340	69.400	69.400	4,515,509
2026-08-13	70.230	70.500	67.000	67.110	67.110	5,172,051
2026-08-12	66.600	69.000	65.500	68.840	68.840	4,303,346
2026-08-11	64.510	68.060	64.510	66.280	66.280	4,390,260
2026-08-10	66.680	68.060	63.800	66.250	66.250	5,141,503
2026-08-07	66.210	69.500	64.470	67.800	67.800	6,458,430
2026-08-06	65.400	66.880	63.650	66.180	66.180	8,805,774
2026-08-05	52.810	63.360	52.810	63.360	63.360	4,384,289
2026-08-04	50.160	53.400	48.620	52.800	52.800	5,325,917
2026-08-03	54.780	56.300	49.500	49.900	49.900	4,906,793
2026-07-31	58.200	60.180	54.500	54.760	54.760	5,546,600
2026-07-30	58.000	58.210	51.120	52.370	52.370	5,951,200
2026-07-29	60.060	60.300	54.050	57.710	57.710	5,015,187
2026-07-28	63.290	65.450	59.300	60.060	60.060	3,197,854
2026-07-27	61.000	65.400	59.060	65.300	65.300	3,371,513
2026-07-24	61.730	63.840	60.120	61.410	61.410	3,437,715
2026-07-23	65.590	67.000	61.200	62.620	62.620	4,927,992

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1000 CNY
2025-05-29	0.0500 CNY
2024-05-21	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.