Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.260	72.000	57.810	70.130	70.130	11,028,636
2026-07-20	66.630	73.580	64.300	65.940	65.940	11,649,976
2026-07-17	69.780	71.490	63.880	65.130	65.130	6,114,949
2026-07-16	76.270	77.480	69.800	70.480	70.480	5,774,600
2026-07-15	84.200	85.850	77.510	78.150	78.150	4,335,800
2026-07-14	78.750	84.440	75.940	84.240	84.240	6,307,088
2026-07-13	92.110	93.790	77.260	77.760	77.760	8,639,913
2026-07-10	92.880	99.500	89.000	93.000	93.000	8,029,636
2026-07-09	92.000	95.480	85.000	93.000	93.000	8,922,017
2026-07-08	99.250	101.00	89.500	91.400	91.400	7,206,758
2026-07-07	96.940	103.96	95.200	99.200	99.200	10,608,291
2026-07-06	97.720	99.590	89.920	92.810	92.810	6,972,597
2026-07-03	99.870	103.87	92.440	97.500	97.500	8,721,150
2026-07-02	90.720	104.00	85.510	98.310	98.310	13,899,350
2026-07-01	94.880	102.50	90.370	92.590	92.590	16,066,726
2026-06-30	74.230	89.080	73.390	89.080	89.080	9,237,288
2026-06-29	68.000	75.870	68.000	74.230	74.230	7,015,285
2026-06-26	66.110	70.760	64.650	68.730	68.730	5,098,000
2026-06-25	65.570	69.200	65.180	66.080	66.080	3,540,100
2026-06-24	61.860	66.640	60.500	65.950	65.950	3,662,100
2026-06-23	64.240	64.970	61.660	62.500	62.500	3,657,337
2026-06-22	66.570	67.910	62.150	64.060	64.060	4,757,700
2026-06-18	62.300	65.500	60.790	64.360	64.360	4,953,950
2026-06-17	59.770	62.500	59.600	61.100	61.100	3,394,900
2026-06-16	58.670	61.680	57.700	60.070	60.070	4,870,200
2026-06-15	53.710	60.620	53.710	58.990	58.990	7,409,129
2026-06-12	56.000	57.250	52.410	53.000	53.000	4,882,743
2026-06-11	50.970	56.140	49.650	54.650	54.650	5,065,635
2026-06-10	51.110	51.320	49.860	50.620	50.620	2,040,708
2026-06-09	51.350	51.970	49.600	51.820	51.820	1,960,090
2026-06-08	50.790	52.200	49.000	50.020	50.020	2,830,919
2026-06-05	52.270	54.880	51.500	52.520	52.520	2,819,500
2026-06-04	51.810	53.000	51.220	52.470	52.470	2,564,839
2026-06-03	52.740	54.350	51.510	53.200	53.200	3,567,300
2026-06-02	50.800	53.490	49.120	52.800	52.800	5,442,738
2026-06-01	51.600	53.460	50.610	51.140	51.140	4,667,096
2026-05-29	60.000	60.030	51.450	52.530	52.530	9,371,746
2026-05-28	60.620	61.500	57.000	59.700	59.700	6,937,466
2026-05-27	61.720	64.750	60.060	61.020	61.020	6,995,067
2026-05-26	58.770	62.440	58.000	61.850	61.850	7,054,130
2026-05-25	58.860	59.550	56.480	58.770	58.770	5,290,658
2026-05-22	54.320	60.360	53.380	58.970	58.870	8,481,341
2026-05-21	57.500	61.660	53.540	53.680	53.589	8,532,498
2026-05-20	55.690	57.780	55.000	57.120	57.023	3,738,594
2026-05-19	55.440	56.330	52.000	56.250	56.155	4,870,390
2026-05-18	53.320	55.810	52.320	55.410	55.316	3,752,121
2026-05-15	54.710	55.140	52.600	53.700	53.609	4,897,601
2026-05-14	52.620	55.950	51.710	54.830	54.737	6,154,590
2026-05-13	51.500	52.600	50.750	52.090	52.002	3,478,806
2026-05-12	53.400	54.000	51.220	51.500	51.413	4,874,959
2026-05-11	52.120	54.170	51.810	53.800	53.709	5,708,572
2026-05-08	51.840	53.470	51.100	52.300	52.211	5,546,690
2026-05-07	49.590	55.550	49.250	52.930	52.840	11,533,750
2026-05-06	49.000	49.690	47.150	49.200	49.117	5,960,565
2026-04-30	45.800	49.980	45.090	48.400	48.318	5,774,439
2026-04-29	45.690	46.040	44.910	45.800	45.722	4,241,684
2026-04-28	42.560	46.880	42.340	45.850	45.772	7,417,984
2026-04-27	42.120	42.480	40.320	42.330	42.258	3,330,900
2026-04-24	40.520	42.370	40.220	41.950	41.879	2,973,900
2026-04-23	41.410	41.410	40.000	40.260	40.192	2,142,300

← NewerPage 2 of 3 · 121 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.