Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.410	41.410	40.000	40.260	40.192	2,142,300
2026-04-22	42.590	42.780	40.870	41.390	41.320	2,914,400
2026-04-21	42.270	42.860	41.400	42.100	42.029	2,913,254
2026-04-20	41.330	43.660	40.900	42.500	42.428	3,958,055
2026-04-17	40.480	42.780	40.020	41.370	41.300	3,651,900
2026-04-16	39.400	40.200	38.550	40.020	39.952	1,923,170
2026-04-15	39.170	39.750	38.960	39.100	39.034	1,740,100
2026-04-14	39.980	40.170	38.900	39.330	39.263	3,021,400
2026-04-13	40.420	40.420	39.260	39.550	39.483	2,622,708
2026-04-10	40.000	41.330	40.000	40.820	40.751	2,331,100
2026-04-09	40.120	40.120	39.400	39.850	39.782	2,271,600
2026-04-08	38.020	40.480	38.020	40.350	40.282	2,882,782
2026-04-07	37.730	38.250	37.140	37.310	37.247	2,289,100
2026-04-03	39.340	39.700	37.300	37.700	37.636	3,147,006
2026-04-02	39.540	40.760	38.500	38.840	38.774	2,497,135
2026-04-01	40.240	40.880	39.630	40.160	40.092	1,835,200
2026-03-31	40.000	40.900	39.210	39.240	39.174	2,257,300
2026-03-30	40.500	41.200	39.940	40.330	40.262	2,448,300
2026-03-27	40.060	41.950	39.420	41.280	41.210	1,990,215
2026-03-26	41.980	42.240	40.920	41.160	41.090	2,339,100
2026-03-25	42.260	44.260	42.230	42.360	42.288	2,827,700
2026-03-24	41.660	42.490	40.610	42.260	42.188	3,279,726
2026-03-23	43.730	43.730	40.490	40.730	40.661	4,510,230
2026-03-20	46.000	46.950	44.040	44.040	43.965	3,406,782
2026-03-19	47.010	47.010	45.260	45.630	45.553	3,085,478
2026-03-18	47.490	48.000	46.180	47.070	46.990	3,354,728
2026-03-17	49.300	50.880	46.950	47.000	46.920	4,029,774
2026-03-16	48.000	50.230	46.820	49.140	49.057	3,791,297
2026-03-13	48.400	50.250	47.300	48.350	48.268	4,178,031
2026-03-12	50.600	51.090	48.100	48.500	48.418	5,468,824
2026-03-11	52.020	53.380	50.400	51.080	50.993	6,012,554
2026-03-10	48.720	53.490	48.530	52.620	52.531	8,848,107
2026-03-09	47.940	48.000	45.000	47.410	47.330	7,555,305
2026-03-06	42.720	49.600	42.720	49.160	49.077	8,866,122
2026-03-05	41.970	44.800	41.480	43.230	43.157	5,085,021
2026-03-04	38.930	42.880	38.620	41.150	41.080	6,345,248
2026-03-03	42.420	42.790	39.410	39.500	39.433	4,233,217
2026-03-02	41.350	42.970	40.900	42.420	42.348	3,981,632
2026-02-27	41.580	42.800	40.940	42.330	42.258	3,016,056
2026-02-26	41.450	41.970	40.900	41.350	41.280	2,376,900
2026-02-25	41.000	42.020	40.280	41.540	41.470	3,131,157
2026-02-24	40.570	41.430	39.610	40.740	40.671	2,104,134
2026-02-13	39.350	40.950	39.350	40.100	40.032	2,881,700
2026-02-12	39.660	39.880	39.100	39.390	39.323	2,008,616
2026-02-11	40.680	42.000	39.510	39.660	39.593	3,155,982
2026-02-10	39.500	41.660	38.600	40.720	40.651	4,299,744
2026-02-09	39.600	40.360	38.700	39.440	39.373	3,056,751
2026-02-06	38.000	40.330	37.560	38.910	38.844	3,012,600
2026-02-05	39.920	40.260	37.900	38.360	38.295	3,693,927
2026-02-04	37.580	41.190	37.550	39.380	39.313	5,950,793
2026-02-03	36.910	37.950	36.510	37.500	37.436	3,308,649
2026-02-02	36.800	37.980	36.450	36.770	36.708	2,817,800
2026-01-30	36.320	37.250	35.430	36.740	36.678	3,715,400
2026-01-29	37.170	39.000	36.200	36.510	36.448	6,019,685
2026-01-28	38.830	39.470	36.750	37.170	37.107	5,030,400
2026-01-27	37.320	39.500	36.200	38.820	38.754	6,236,831
2026-01-26	38.350	38.350	36.210	37.220	37.157	5,180,327
2026-01-23	35.980	38.850	35.570	38.340	38.275	5,368,907
2026-01-22	36.800	36.900	34.910	36.060	35.999	3,716,119
2026-01-21	34.110	37.100	33.610	36.570	36.508	5,452,153

← NewerPage 3 of 21 · 1,213 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.