Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.550	35.550	34.110	34.880	34.821	4,459,113
2026-01-16	34.810	36.800	34.510	35.870	35.809	7,339,496
2026-01-15	34.310	35.480	33.400	34.090	34.032	4,617,370
2026-01-14	33.030	35.790	33.030	34.850	34.791	8,121,120
2026-01-13	32.330	35.550	32.300	33.600	33.543	9,242,344
2026-01-12	30.380	32.000	30.200	31.400	31.347	6,153,384
2026-01-09	31.850	31.980	29.950	30.620	30.568	7,811,259
2026-01-08	31.000	32.700	30.600	31.920	31.866	11,719,170
2026-01-07	28.510	32.480	27.670	30.000	29.949	10,122,780
2026-01-06	27.030	27.880	26.950	27.570	27.523	2,274,978
2026-01-05	26.550	27.500	26.550	27.030	26.984	1,817,200
2025-12-31	26.580	26.750	26.150	26.530	26.485	1,506,500
2025-12-30	26.900	26.910	26.440	26.570	26.525	1,278,413
2025-12-29	27.190	27.190	26.510	26.900	26.854	1,626,700
2025-12-26	27.960	27.980	26.930	26.960	26.914	2,270,100
2025-12-25	27.500	28.050	27.220	27.940	27.893	1,448,000
2025-12-24	27.520	27.630	27.000	27.430	27.384	1,974,000
2025-12-23	27.520	28.070	27.400	27.460	27.413	1,756,300
2025-12-22	26.990	27.980	26.600	27.680	27.633	3,681,100
2025-12-19	26.960	27.290	26.680	26.810	26.765	2,213,259
2025-12-18	26.560	27.040	26.300	26.860	26.815	1,643,300
2025-12-17	26.500	26.760	25.880	26.560	26.515	1,591,600
2025-12-16	26.490	27.090	26.280	26.570	26.525	1,881,600
2025-12-15	26.270	26.680	26.020	26.490	26.445	1,472,700
2025-12-12	26.020	26.540	25.810	26.290	26.245	1,882,700
2025-12-11	26.650	26.850	25.900	26.020	25.976	1,587,800
2025-12-10	26.880	27.070	26.520	26.650	26.605	1,397,771
2025-12-09	27.290	27.300	26.820	26.890	26.844	2,071,900
2025-12-08	27.510	28.070	27.180	27.400	27.354	1,682,500
2025-12-05	26.970	27.300	26.710	27.200	27.154	1,561,600
2025-12-04	27.530	27.530	26.630	26.970	26.924	1,575,800
2025-12-03	27.880	27.880	26.690	27.210	27.164	2,181,017
2025-12-02	28.400	28.450	27.480	27.650	27.603	2,045,800
2025-12-01	28.760	29.040	28.130	28.310	28.262	2,143,971
2025-11-28	28.540	28.930	28.410	28.760	28.711	1,177,700
2025-11-27	28.600	29.080	28.460	28.570	28.522	1,539,145
2025-11-26	28.410	29.180	28.220	28.380	28.332	2,130,700
2025-11-25	28.680	29.100	28.460	28.500	28.452	2,002,213
2025-11-24	28.450	29.270	27.950	28.400	28.352	1,870,100
2025-11-21	29.270	29.690	28.230	28.230	28.182	3,166,667
2025-11-20	30.890	31.200	29.500	29.680	29.630	3,632,500
2025-11-19	30.920	31.480	29.800	30.200	30.149	4,877,120
2025-11-18	31.210	32.200	30.600	30.920	30.868	6,038,900
2025-11-17	30.550	32.460	30.520	31.480	31.427	8,002,961
2025-11-14	29.400	30.950	29.160	29.960	29.909	4,480,478
2025-11-13	29.690	30.150	29.210	29.700	29.650	5,712,049
2025-11-12	29.380	30.500	28.760	30.060	30.009	6,188,300
2025-11-11	29.790	30.540	29.320	29.430	29.380	5,551,820
2025-11-10	29.700	30.510	29.390	29.690	29.640	8,164,690
2025-11-07	28.210	32.990	28.000	30.910	30.858	10,858,340
2025-11-06	27.730	28.440	27.480	28.220	28.172	1,784,100
2025-11-05	27.430	27.960	27.040	27.760	27.713	1,585,032
2025-11-04	27.720	27.980	27.190	27.320	27.274	2,027,000
2025-11-03	28.320	28.500	27.500	27.860	27.813	1,992,247
2025-10-31	27.710	29.300	27.550	28.400	28.352	4,272,247
2025-10-30	27.730	28.460	27.400	27.590	27.543	3,137,039
2025-10-29	28.280	28.280	27.310	27.630	27.583	1,640,245
2025-10-28	27.800	28.290	27.580	28.140	28.092	2,014,171
2025-10-27	28.180	28.350	27.530	27.730	27.683	2,364,100
2025-10-24	27.390	28.300	27.090	28.050	28.002	2,686,710

← NewerPage 4 of 21 · 1,217 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.