Talant Optronics (Suzhou) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.880 | 23.850 | 22.560 | 23.230 | 23.134 | 2,942,180 |
| 2025-01-21 | 22.800 | 23.200 | 22.500 | 22.790 | 22.696 | 2,254,800 |
| 2025-01-20 | 21.880 | 22.480 | 21.720 | 22.320 | 22.228 | 1,460,720 |
| 2025-01-17 | 21.980 | 22.010 | 21.630 | 21.820 | 21.730 | 1,092,980 |
| 2025-01-16 | 22.170 | 22.550 | 21.510 | 21.810 | 21.720 | 1,389,300 |
| 2025-01-15 | 22.480 | 22.480 | 21.800 | 21.850 | 21.760 | 1,261,400 |
| 2025-01-14 | 21.580 | 22.330 | 21.450 | 22.310 | 22.218 | 2,324,700 |
| 2025-01-13 | 21.150 | 21.580 | 20.810 | 21.390 | 21.302 | 1,353,100 |
| 2025-01-10 | 22.440 | 22.650 | 21.300 | 21.400 | 21.312 | 2,324,800 |
| 2025-01-09 | 22.470 | 23.480 | 21.940 | 22.240 | 22.148 | 2,232,500 |
| 2025-01-08 | 22.580 | 22.580 | 21.510 | 22.150 | 22.059 | 1,842,900 |
| 2025-01-07 | 21.000 | 22.300 | 21.000 | 22.260 | 22.168 | 2,499,200 |
| 2025-01-06 | 21.070 | 21.200 | 19.820 | 21.100 | 21.013 | 2,311,373 |
| 2025-01-03 | 21.880 | 22.280 | 20.320 | 20.900 | 20.814 | 2,555,200 |
| 2025-01-02 | 22.000 | 22.690 | 21.500 | 21.870 | 21.780 | 1,885,285 |
| 2024-12-31 | 22.920 | 23.080 | 22.060 | 22.120 | 22.029 | 1,762,470 |
| 2024-12-30 | 23.330 | 23.680 | 22.520 | 22.850 | 22.756 | 2,377,470 |
| 2024-12-27 | 24.120 | 24.620 | 23.590 | 23.690 | 23.592 | 2,890,900 |
| 2024-12-26 | 24.060 | 24.500 | 23.630 | 24.050 | 23.951 | 2,710,835 |
| 2024-12-25 | 25.410 | 25.420 | 23.450 | 24.020 | 23.921 | 5,510,335 |
| 2024-12-24 | 24.010 | 25.740 | 23.920 | 25.670 | 25.564 | 6,455,585 |
| 2024-12-23 | 23.810 | 25.130 | 23.810 | 24.350 | 24.249 | 5,975,350 |
| 2024-12-20 | 23.200 | 24.200 | 23.000 | 23.860 | 23.761 | 3,943,100 |
| 2024-12-19 | 22.570 | 23.400 | 22.300 | 23.200 | 23.104 | 2,748,100 |
| 2024-12-18 | 21.880 | 23.320 | 21.020 | 22.810 | 22.716 | 3,636,600 |
| 2024-12-17 | 22.740 | 23.360 | 21.400 | 21.580 | 21.491 | 2,847,100 |
| 2024-12-16 | 22.880 | 23.040 | 22.500 | 22.670 | 22.576 | 1,879,500 |
| 2024-12-13 | 23.190 | 23.350 | 22.780 | 22.830 | 22.736 | 2,415,000 |
| 2024-12-12 | 23.370 | 23.810 | 22.950 | 23.360 | 23.264 | 4,430,200 |
| 2024-12-11 | 21.880 | 24.500 | 21.640 | 23.460 | 23.363 | 8,456,300 |
| 2024-12-10 | 22.670 | 22.790 | 21.400 | 21.550 | 21.461 | 2,938,300 |
| 2024-12-09 | 21.670 | 22.000 | 21.400 | 21.820 | 21.730 | 1,767,100 |
| 2024-12-06 | 21.880 | 22.040 | 21.310 | 21.760 | 21.670 | 2,012,136 |
| 2024-12-05 | 21.550 | 22.160 | 21.550 | 21.880 | 21.790 | 1,213,900 |
| 2024-12-04 | 22.380 | 22.490 | 21.590 | 21.770 | 21.680 | 1,465,500 |
| 2024-12-03 | 22.420 | 22.700 | 22.110 | 22.380 | 22.288 | 1,179,400 |
| 2024-12-02 | 22.160 | 22.750 | 22.010 | 22.490 | 22.397 | 2,293,860 |
| 2024-11-29 | 21.470 | 22.690 | 20.960 | 22.420 | 22.327 | 2,849,886 |
| 2024-11-28 | 21.500 | 21.670 | 21.160 | 21.360 | 21.272 | 1,383,000 |
| 2024-11-27 | 21.160 | 21.550 | 20.300 | 21.500 | 21.411 | 1,776,459 |
| 2024-11-26 | 21.190 | 21.660 | 21.000 | 21.130 | 21.043 | 1,107,935 |
| 2024-11-25 | 21.090 | 21.320 | 20.630 | 21.320 | 21.232 | 1,460,500 |
| 2024-11-22 | 21.980 | 22.340 | 20.910 | 20.980 | 20.893 | 2,028,300 |
| 2024-11-21 | 22.360 | 22.550 | 21.610 | 21.980 | 21.889 | 1,808,725 |
| 2024-11-20 | 22.550 | 22.650 | 22.060 | 22.360 | 22.268 | 1,882,411 |
| 2024-11-19 | 21.630 | 22.690 | 21.620 | 22.650 | 22.556 | 2,614,350 |
| 2024-11-18 | 22.880 | 22.990 | 21.420 | 21.520 | 21.431 | 2,509,200 |
| 2024-11-15 | 23.000 | 23.680 | 22.510 | 22.670 | 22.576 | 2,514,500 |
| 2024-11-14 | 23.750 | 23.950 | 22.800 | 22.880 | 22.786 | 1,976,400 |
| 2024-11-13 | 23.720 | 23.950 | 22.900 | 23.750 | 23.652 | 2,098,200 |
| 2024-11-12 | 24.310 | 24.350 | 23.300 | 23.540 | 23.443 | 3,688,600 |
| 2024-11-11 | 24.080 | 24.700 | 23.500 | 24.310 | 24.210 | 5,482,661 |
| 2024-11-08 | 23.000 | 24.120 | 22.500 | 23.920 | 23.821 | 5,681,933 |
| 2024-11-07 | 22.310 | 23.160 | 22.270 | 22.990 | 22.895 | 2,507,731 |
| 2024-11-06 | 22.780 | 23.450 | 22.160 | 22.570 | 22.477 | 3,944,900 |
| 2024-11-05 | 21.200 | 22.950 | 21.200 | 22.800 | 22.706 | 4,665,000 |
| 2024-11-04 | 20.760 | 21.480 | 20.760 | 21.250 | 21.162 | 2,295,900 |
| 2024-11-01 | 22.020 | 22.180 | 20.700 | 20.750 | 20.664 | 3,496,099 |
| 2024-10-31 | 22.110 | 22.620 | 21.500 | 22.240 | 22.148 | 4,193,599 |
| 2024-10-30 | 21.800 | 22.700 | 21.390 | 22.030 | 21.939 | 3,242,205 |
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.