Wuxi Taclink Optoelectronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	25.850	26.190	25.400	25.900	19.699	973,013
2024-07-25	25.510	26.250	25.180	25.590	19.463	1,083,972
2024-07-24	26.290	26.620	25.810	25.830	19.646	1,292,866
2024-07-23	27.670	27.770	26.200	26.200	19.927	1,732,036
2024-07-22	26.690	27.580	26.530	27.500	20.916	2,024,445
2024-07-19	26.340	26.990	25.990	26.710	20.315	1,542,482
2024-07-18	26.820	26.820	25.440	26.400	20.079	2,353,432
2024-07-17	27.100	27.340	26.570	26.820	20.399	1,798,017
2024-07-16	27.160	27.370	26.130	27.320	20.779	1,446,432
2024-07-15	27.350	27.580	26.610	26.900	20.460	1,404,380
2024-07-12	28.000	28.000	27.500	27.590	20.985	1,419,873
2024-07-11	28.580	28.580	27.520	28.200	21.448	2,732,289
2024-07-10	27.500	28.020	27.170	27.720	21.083	1,570,779
2024-07-09	26.130	27.740	25.950	27.500	20.916	2,241,695
2024-07-08	26.910	27.050	25.990	26.140	19.882	1,764,040
2024-07-05	26.930	26.930	26.930	26.930	20.483	0
2024-07-04	28.260	28.420	26.900	26.930	20.483	1,761,457
2024-07-03	28.200	28.690	27.520	28.260	21.494	2,548,786
2024-07-02	28.760	29.150	28.220	28.350	21.563	1,997,780
2024-07-01	28.690	29.290	28.010	29.010	22.065	2,008,986
2024-06-28	28.450	29.400	28.150	28.810	21.912	2,072,339
2024-06-27	29.170	29.650	28.460	28.510	21.684	2,195,060
2024-06-26	28.420	29.450	28.070	29.350	22.323	2,308,632
2024-06-25	29.180	29.480	27.820	28.140	21.403	3,156,878
2024-06-24	31.400	31.500	29.190	29.350	22.323	3,700,940
2024-06-21	31.850	32.280	30.800	31.600	24.034	3,008,414
2024-06-20	31.500	33.140	31.500	32.090	24.407	4,372,446
2024-06-19	32.310	32.620	31.500	31.680	24.095	2,520,352
2024-06-18	31.600	33.470	31.580	32.300	24.567	4,058,999
2024-06-17	31.500	31.970	31.010	31.700	24.110	3,658,331
2024-06-14	30.500	33.250	30.300	32.100	24.415	6,341,986
2024-06-13	29.880	31.250	29.720	30.780	23.411	3,451,808
2024-06-12	29.860	30.550	29.680	29.760	22.635	1,988,175
2024-06-11	29.160	29.940	28.510	29.880	22.726	1,829,569
2024-06-07	29.790	30.080	28.940	29.310	22.293	1,583,210
2024-06-06	30.740	31.180	29.200	29.330	22.308	2,162,916
2024-06-05	31.020	31.300	30.370	30.370	23.099	1,618,836
2024-06-04	32.100	32.170	30.430	31.230	23.753	3,300,498
2024-06-03	32.200	33.290	31.880	32.170	24.468	1,919,957
2024-05-31	32.000	32.790	31.230	32.090	24.407	1,706,864
2024-05-30	38.000	39.000	37.200	38.460	24.148	1,740,080
2024-05-29	38.960	39.360	37.960	38.310	24.054	2,462,333
2024-05-28	39.090	39.730	38.540	38.700	24.299	2,721,515
2024-05-27	40.800	41.410	38.790	39.400	24.739	3,396,506
2024-05-24	41.610	42.500	40.400	40.800	25.618	2,057,761
2024-05-23	42.470	42.880	41.350	41.710	26.189	1,806,328
2024-05-22	41.820	42.380	41.580	42.380	26.610	1,118,920
2024-05-21	41.900	42.430	41.620	42.230	26.516	1,450,867
2024-05-20	41.720	42.380	41.110	42.100	26.434	1,857,513
2024-05-17	40.810	42.380	40.810	42.110	26.440	1,858,368
2024-05-16	41.190	42.780	41.030	41.200	25.869	2,985,038
2024-05-15	40.000	42.170	39.500	40.370	25.348	1,890,025
2024-05-14	39.090	40.190	39.090	40.000	25.115	1,506,594
2024-05-13	40.660	40.940	39.050	39.090	24.544	2,477,451
2024-05-10	42.500	42.500	40.710	41.020	25.756	1,962,598
2024-05-09	42.320	42.770	41.580	42.420	26.635	1,674,759
2024-05-08	43.550	43.550	41.900	41.970	26.352	2,185,544
2024-05-07	44.440	44.850	43.000	43.430	27.269	2,553,019
2024-05-06	44.280	44.570	43.300	44.030	27.646	2,493,457
2024-04-30	43.850	44.390	42.620	43.290	27.181	3,054,199

← NewerPage 10 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1000 CNY
2025-10-21	0.1000 CNY
2025-05-29	0.3000 CNY
2024-09-27	0.2000 CNY
2024-05-31	0.3600 CNY
2023-12-12	0.2000 CNY
2023-06-07	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.