Talant Optronics (Suzhou) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.290 | 23.000 | 21.620 | 21.760 | 21.670 | 3,666,235 |
| 2024-10-28 | 23.080 | 23.150 | 22.000 | 22.210 | 22.118 | 3,976,524 |
| 2024-10-25 | 21.810 | 23.450 | 21.550 | 22.920 | 22.825 | 5,839,811 |
| 2024-10-24 | 21.240 | 22.220 | 20.870 | 21.830 | 21.740 | 4,583,255 |
| 2024-10-23 | 21.580 | 21.690 | 21.110 | 21.130 | 21.043 | 2,451,100 |
| 2024-10-22 | 21.400 | 22.510 | 21.060 | 21.700 | 21.610 | 3,598,686 |
| 2024-10-21 | 21.690 | 22.000 | 21.240 | 21.440 | 21.351 | 4,178,450 |
| 2024-10-18 | 19.900 | 22.180 | 19.610 | 21.490 | 21.401 | 4,755,092 |
| 2024-10-17 | 19.860 | 20.640 | 19.860 | 20.180 | 20.097 | 2,589,355 |
| 2024-10-16 | 20.100 | 20.240 | 19.600 | 19.850 | 19.768 | 2,335,500 |
| 2024-10-15 | 20.290 | 21.370 | 19.870 | 20.190 | 20.107 | 4,237,300 |
| 2024-10-14 | 19.710 | 19.980 | 19.120 | 19.980 | 19.897 | 2,243,800 |
| 2024-10-11 | 19.560 | 20.300 | 19.090 | 19.230 | 19.151 | 2,973,700 |
| 2024-10-10 | 19.950 | 20.400 | 19.350 | 19.930 | 19.848 | 3,415,000 |
| 2024-10-09 | 20.950 | 21.380 | 19.610 | 19.740 | 19.658 | 5,430,867 |
| 2024-10-08 | 23.200 | 23.200 | 20.400 | 22.210 | 22.118 | 7,934,450 |
| 2024-09-30 | 18.090 | 20.320 | 17.760 | 20.130 | 20.047 | 6,947,101 |
| 2024-09-27 | 16.830 | 17.690 | 16.650 | 17.550 | 17.478 | 3,801,100 |
| 2024-09-26 | 16.040 | 16.540 | 16.030 | 16.530 | 16.462 | 2,103,900 |
| 2024-09-25 | 16.390 | 16.660 | 16.110 | 16.190 | 16.123 | 2,387,400 |
| 2024-09-24 | 15.980 | 16.210 | 15.580 | 16.190 | 16.123 | 2,024,035 |
| 2024-09-23 | 15.970 | 16.000 | 15.500 | 15.780 | 15.715 | 1,073,970 |
| 2024-09-20 | 15.810 | 15.950 | 15.740 | 15.850 | 15.785 | 996,500 |
| 2024-09-19 | 15.640 | 16.010 | 15.600 | 15.840 | 15.775 | 1,382,955 |
| 2024-09-18 | 15.880 | 15.970 | 15.300 | 15.640 | 15.575 | 1,471,700 |
| 2024-09-13 | 16.230 | 16.330 | 15.800 | 15.810 | 15.745 | 1,378,100 |
| 2024-09-12 | 16.320 | 16.550 | 16.080 | 16.120 | 16.053 | 1,422,135 |
| 2024-09-11 | 16.740 | 16.780 | 16.260 | 16.320 | 16.253 | 1,438,933 |
| 2024-09-10 | 16.460 | 16.870 | 16.150 | 16.780 | 16.711 | 1,718,280 |
| 2024-09-09 | 16.610 | 16.880 | 16.400 | 16.600 | 16.531 | 1,620,400 |
| 2024-09-06 | 17.200 | 17.600 | 16.660 | 16.800 | 16.731 | 3,604,395 |
| 2024-09-05 | 16.800 | 17.470 | 16.580 | 17.470 | 17.398 | 5,390,255 |
| 2024-09-04 | 16.460 | 17.680 | 16.050 | 17.240 | 17.169 | 6,139,940 |
| 2024-09-03 | 16.460 | 16.720 | 16.320 | 16.540 | 16.472 | 1,537,900 |
| 2024-09-02 | 16.840 | 16.940 | 16.480 | 16.510 | 16.442 | 1,438,799 |
| 2024-08-30 | 16.420 | 17.050 | 16.420 | 16.780 | 16.711 | 2,232,200 |
| 2024-08-29 | 15.990 | 16.540 | 15.910 | 16.450 | 16.382 | 1,902,100 |
| 2024-08-28 | 15.890 | 16.180 | 15.540 | 16.140 | 16.073 | 1,562,300 |
| 2024-08-27 | 16.070 | 16.200 | 15.720 | 15.780 | 15.715 | 1,586,789 |
| 2024-08-26 | 15.970 | 16.340 | 15.710 | 16.200 | 16.133 | 2,706,484 |
| 2024-08-23 | 15.710 | 16.400 | 15.500 | 15.840 | 15.775 | 3,004,884 |
| 2024-08-22 | 15.840 | 15.980 | 15.410 | 15.610 | 15.546 | 1,397,100 |
| 2024-08-21 | 15.750 | 16.050 | 15.580 | 15.920 | 15.854 | 1,336,684 |
| 2024-08-20 | 15.990 | 16.150 | 15.750 | 15.750 | 15.685 | 1,539,800 |
| 2024-08-19 | 16.500 | 16.500 | 15.940 | 16.070 | 16.004 | 2,624,800 |
| 2024-08-16 | 16.180 | 17.680 | 16.150 | 16.730 | 16.661 | 3,712,335 |
| 2024-08-15 | 15.800 | 16.280 | 15.750 | 16.150 | 16.083 | 1,786,535 |
| 2024-08-14 | 15.820 | 16.250 | 15.820 | 16.000 | 15.934 | 1,652,435 |
| 2024-08-13 | 15.510 | 16.320 | 15.430 | 15.890 | 15.824 | 1,612,500 |
| 2024-08-12 | 15.790 | 15.930 | 15.520 | 15.600 | 15.536 | 1,249,797 |
| 2024-08-09 | 15.880 | 16.010 | 15.650 | 15.770 | 15.705 | 1,330,900 |
| 2024-08-08 | 15.800 | 15.850 | 15.390 | 15.720 | 15.655 | 1,400,300 |
| 2024-08-07 | 15.840 | 16.100 | 15.700 | 15.730 | 15.665 | 1,485,000 |
| 2024-08-06 | 16.100 | 16.200 | 15.710 | 15.870 | 15.804 | 1,645,200 |
| 2024-08-05 | 16.400 | 16.640 | 15.710 | 15.790 | 15.725 | 1,789,000 |
| 2024-08-02 | 16.880 | 17.150 | 16.560 | 16.580 | 16.512 | 1,274,800 |
| 2024-08-01 | 17.090 | 17.280 | 16.910 | 17.100 | 17.029 | 1,599,000 |
| 2024-07-31 | 16.560 | 17.240 | 16.540 | 17.090 | 17.019 | 3,352,970 |
| 2024-07-30 | 18.500 | 18.880 | 16.700 | 16.760 | 16.691 | 3,422,900 |
| 2024-07-29 | 16.880 | 17.140 | 16.540 | 16.850 | 16.780 | 919,700 |
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.