Talant Optronics (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.010	24.290	23.500	24.070	24.029	7,525,993
2025-07-23	23.800	25.500	23.470	24.750	24.708	11,753,230
2025-07-22	24.000	24.270	23.440	23.680	23.640	7,430,644
2025-07-21	24.960	25.150	24.030	24.270	24.229	8,553,824
2025-07-18	22.950	26.660	22.700	24.850	24.808	11,567,910
2025-07-17	22.960	23.020	22.820	22.850	22.811	1,335,700
2025-07-16	22.950	23.200	22.800	22.840	22.801	1,589,200
2025-07-15	23.000	23.010	22.580	22.970	22.931	1,707,000
2025-07-14	22.500	23.150	22.370	23.000	22.961	2,810,900
2025-07-11	22.650	22.680	22.170	22.300	22.262	1,962,035
2025-07-10	22.820	22.830	22.380	22.670	22.632	1,261,800
2025-07-09	22.860	23.060	22.670	22.760	22.721	1,180,701
2025-07-08	22.800	23.090	22.630	22.860	22.821	1,734,900
2025-07-07	22.880	22.890	22.010	22.680	22.642	2,060,900
2025-07-04	22.930	23.200	22.810	22.890	22.851	1,384,000
2025-07-03	22.830	23.160	22.640	23.030	22.991	1,451,362
2025-07-02	23.020	23.060	22.500	22.710	22.672	1,620,680
2025-07-01	22.870	23.280	22.710	22.970	22.931	2,621,500
2025-06-30	22.740	23.050	22.630	22.900	22.861	1,742,400
2025-06-27	22.670	22.760	22.300	22.610	22.572	1,677,400
2025-06-26	22.540	22.600	22.220	22.460	22.422	2,050,700
2025-06-25	22.330	22.490	22.110	22.210	22.172	1,493,580
2025-06-24	22.120	22.390	22.110	22.330	22.292	1,377,400
2025-06-23	21.880	22.170	21.580	22.040	22.003	1,348,200
2025-06-20	22.060	22.370	21.800	21.870	21.833	1,759,175
2025-06-19	22.400	22.480	22.010	22.190	22.152	1,763,175
2025-06-18	22.000	22.380	21.850	22.370	22.332	1,839,100
2025-06-17	21.840	22.350	21.520	22.140	22.103	2,485,360
2025-06-16	21.350	21.990	21.230	21.750	21.713	2,026,562
2025-06-13	21.660	22.070	21.240	21.280	21.244	1,409,364
2025-06-12	21.950	22.200	21.620	21.730	21.693	1,932,700
2025-06-11	21.270	22.470	21.260	21.850	21.813	3,728,033
2025-06-10	21.570	21.650	20.950	21.170	21.134	1,169,300
2025-06-09	21.320	21.520	21.160	21.440	21.404	1,339,200
2025-06-06	21.110	21.270	20.960	21.200	21.164	808,400
2025-06-05	21.090	21.170	20.780	21.110	21.074	1,150,200
2025-06-04	20.820	21.100	20.700	21.040	21.004	847,500
2025-06-03	20.700	20.950	20.500	20.730	20.695	1,010,800
2025-05-30	21.130	21.190	20.600	20.670	20.635	785,900
2025-05-29	20.440	21.060	20.440	21.060	21.024	1,095,775
2025-05-28	20.700	20.970	20.350	20.490	20.405	890,200
2025-05-27	20.900	20.900	20.580	20.630	20.545	927,000
2025-05-26	20.790	21.080	20.620	20.900	20.814	848,700
2025-05-23	20.880	21.210	20.700	20.700	20.615	804,700
2025-05-22	21.080	21.500	20.850	20.960	20.873	976,450
2025-05-21	21.650	21.650	21.000	21.170	21.083	888,550
2025-05-20	21.360	21.700	21.240	21.660	21.571	1,279,800
2025-05-19	21.310	21.470	21.070	21.360	21.272	946,599
2025-05-16	21.010	21.360	20.860	21.140	21.053	1,098,700
2025-05-15	21.040	21.090	20.670	20.930	20.844	971,440
2025-05-14	21.100	21.420	20.770	20.990	20.903	1,094,600
2025-05-13	21.480	21.740	21.080	21.110	21.023	1,180,700
2025-05-12	21.180	21.430	21.170	21.370	21.282	1,130,700
2025-05-09	21.380	21.550	21.000	21.050	20.963	1,413,900
2025-05-08	20.940	21.550	20.880	21.480	21.391	1,436,100
2025-05-07	21.160	21.430	20.900	21.030	20.943	1,317,801
2025-05-06	20.690	21.070	20.610	21.020	20.933	1,547,701
2025-04-30	20.250	20.720	20.250	20.560	20.475	1,226,700
2025-04-29	19.900	20.480	19.780	20.260	20.176	1,518,921
2025-04-28	20.190	20.560	19.920	20.090	20.007	1,229,700

← NewerPage 6 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.