Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.470	16.910	16.390	16.710	16.641	793,300
2024-07-25	16.340	16.760	16.050	16.400	16.332	1,087,035
2024-07-24	16.800	17.040	16.400	16.510	16.442	983,500
2024-07-23	17.450	17.540	16.820	16.890	16.820	874,400
2024-07-22	17.520	17.650	17.150	17.440	17.368	867,900
2024-07-19	17.200	17.750	17.120	17.450	17.378	852,435
2024-07-18	17.550	17.560	16.930	17.360	17.288	1,068,500
2024-07-17	18.160	18.180	17.420	17.550	17.478	1,166,700
2024-07-16	18.000	18.260	17.810	18.110	18.035	782,200
2024-07-15	18.270	18.750	17.680	17.900	17.826	1,244,300
2024-07-12	18.690	18.690	18.200	18.440	18.364	865,300
2024-07-11	18.260	18.800	18.180	18.760	18.683	1,458,400
2024-07-10	18.490	18.770	17.940	18.050	17.975	1,430,300
2024-07-09	17.200	18.680	16.870	18.570	18.493	2,774,800
2024-07-08	17.550	18.000	17.070	17.210	17.139	1,095,700
2024-07-05	17.420	17.800	16.920	17.520	17.448	1,117,900
2024-07-04	18.000	18.160	17.340	17.380	17.308	1,513,357
2024-07-03	18.800	18.800	17.900	18.000	17.926	1,746,200
2024-07-02	18.710	19.270	18.700	18.800	18.722	884,900
2024-07-01	18.970	19.260	18.300	18.860	18.782	1,298,300
2024-06-28	18.700	19.480	18.500	19.060	18.981	1,477,500
2024-06-27	19.180	19.490	18.640	18.640	18.563	1,654,700
2024-06-26	18.240	19.150	17.690	19.150	19.071	1,430,000
2024-06-25	18.330	18.530	17.930	18.260	18.185	1,250,600
2024-06-24	18.890	19.130	18.200	18.270	18.195	1,578,800
2024-06-21	19.390	19.470	18.710	19.180	19.101	950,600
2024-06-20	19.980	20.200	19.510	19.540	19.459	1,640,400
2024-06-19	19.860	20.260	19.500	20.230	20.146	2,364,800
2024-06-18	19.380	19.800	19.200	19.760	19.678	1,275,700
2024-06-17	19.340	19.580	19.050	19.460	19.380	1,274,600
2024-06-14	19.120	19.360	18.730	19.340	19.260	1,383,687
2024-06-13	19.040	19.570	18.900	19.240	19.161	1,719,035
2024-06-12	19.240	19.410	18.890	18.960	18.882	1,184,635
2024-06-11	18.540	19.060	17.550	18.960	18.882	2,031,935
2024-06-07	17.770	18.470	17.770	18.270	18.195	1,921,735
2024-06-06	18.600	19.280	17.350	17.570	17.497	3,013,800
2024-06-05	19.100	19.240	18.580	18.610	18.533	2,352,400
2024-06-04	19.000	19.600	18.700	19.250	19.171	5,587,134
2024-06-03	20.880	21.620	20.220	20.630	20.545	5,325,200
2024-05-31	19.580	20.700	19.500	20.280	20.196	4,076,049
2024-05-30	19.470	19.990	18.810	19.340	19.260	2,604,850
2024-05-29	19.090	19.770	19.060	19.490	19.410	2,261,434
2024-05-28	19.240	20.140	18.510	19.240	19.161	3,655,289
2024-05-27	21.190	21.280	19.310	19.700	19.619	6,966,400
2024-05-24	20.240	22.470	19.810	22.150	22.059	8,795,455
2024-05-23	19.600	20.600	19.560	20.240	20.156	4,571,400
2024-05-22	19.220	19.820	18.890	19.780	19.698	2,106,600
2024-05-21	19.020	19.560	18.910	19.410	19.330	1,937,400
2024-05-20	19.590	19.760	18.970	19.140	18.941	2,005,200
2024-05-17	18.540	19.630	18.450	19.630	19.426	2,173,800
2024-05-16	18.750	18.850	18.470	18.580	18.387	1,066,034
2024-05-15	18.790	18.790	18.200	18.510	18.318	915,100
2024-05-14	18.310	18.810	18.260	18.550	18.358	1,337,056
2024-05-13	19.190	19.190	18.190	18.310	18.120	2,083,301
2024-05-10	19.470	19.580	18.870	19.360	19.159	2,172,400
2024-05-09	19.010	19.880	19.010	19.460	19.258	2,046,600
2024-05-08	20.000	20.500	19.000	19.180	18.981	2,956,700
2024-05-07	19.700	19.700	19.060	19.530	19.327	1,704,859
2024-05-06	18.890	19.310	18.700	19.300	19.100	1,970,259
2024-04-30	19.420	19.440	18.340	18.610	18.417	2,334,264

← NewerPage 10 of 21 · 1,218 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.