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
2024-10-29	54.000	56.370	52.500	53.300	40.776	6,272,246
2024-10-28	53.000	54.280	52.040	54.000	41.312	4,905,888
2024-10-25	54.530	55.330	52.600	53.100	40.623	6,605,493
2024-10-24	53.430	57.480	51.330	54.560	41.740	10,607,846
2024-10-23	54.000	58.650	53.380	53.430	40.875	11,122,361
2024-10-22	60.060	60.650	52.610	54.320	41.556	12,763,713
2024-10-21	53.000	61.850	51.880	57.150	43.721	12,173,297
2024-10-18	47.420	54.920	46.730	51.830	39.651	8,814,887
2024-10-17	45.400	49.290	45.400	47.880	36.630	6,336,197
2024-10-16	42.980	46.200	42.880	45.670	34.939	5,044,761
2024-10-15	45.050	47.500	43.730	44.400	33.967	8,119,542
2024-10-14	39.120	46.550	38.450	44.590	34.113	7,146,870
2024-10-11	41.790	42.610	38.890	39.530	30.242	4,376,240
2024-10-10	44.700	45.800	41.600	42.250	32.322	4,528,132
2024-10-09	47.000	48.600	43.500	44.000	33.661	6,985,915
2024-10-08	48.800	49.480	44.200	49.480	37.854	8,733,864
2024-09-30	37.100	41.990	36.360	41.230	31.542	7,114,515
2024-09-27	34.010	35.880	33.960	35.720	27.327	2,597,123
2024-09-26	33.670	34.900	33.050	34.420	26.179	4,658,316
2024-09-25	34.940	34.940	33.080	33.600	25.556	6,564,175
2024-09-24	29.690	35.200	29.480	34.600	26.316	7,922,122
2024-09-23	30.540	31.300	29.220	29.360	22.331	2,972,030
2024-09-20	31.520	32.620	30.310	30.710	23.358	2,559,557
2024-09-19	31.330	32.600	30.340	31.850	24.225	4,189,633
2024-09-18	31.970	32.000	30.520	30.890	23.494	2,618,435
2024-09-13	29.570	32.980	29.570	32.100	24.415	6,179,599
2024-09-12	29.600	30.560	29.310	29.570	22.490	2,142,549
2024-09-11	29.860	30.110	28.850	29.200	22.209	1,860,280
2024-09-10	28.000	30.510	27.770	29.840	22.696	2,564,836
2024-09-09	28.520	28.660	27.600	27.970	21.274	1,819,836
2024-09-06	30.080	30.590	28.650	28.790	21.897	2,000,601
2024-09-05	31.100	31.700	30.250	30.290	23.038	1,355,788
2024-09-04	30.380	31.640	30.380	31.100	23.654	1,228,372
2024-09-03	31.310	32.190	31.190	31.240	23.761	1,581,119
2024-09-02	31.200	32.860	31.160	31.280	23.791	2,774,189
2024-08-30	29.010	31.800	29.010	31.300	23.806	3,537,474
2024-08-29	29.710	30.000	28.800	29.480	22.422	2,235,451
2024-08-28	29.400	30.640	29.030	30.230	22.992	1,651,386
2024-08-27	29.220	29.670	28.700	29.460	22.407	1,391,898
2024-08-26	31.000	31.000	29.000	29.220	22.224	1,694,660
2024-08-23	29.510	29.990	29.020	29.990	22.810	1,561,307
2024-08-22	30.430	30.680	29.560	29.610	22.521	1,830,823
2024-08-21	29.690	31.290	29.120	30.780	23.411	3,811,680
2024-08-20	29.690	31.190	29.500	29.800	22.665	5,371,870
2024-08-19	27.060	30.440	26.720	29.720	22.605	7,059,063
2024-08-16	27.120	27.870	26.900	27.270	20.741	1,744,462
2024-08-15	26.780	27.420	26.710	26.860	20.429	1,451,394
2024-08-14	28.140	28.170	27.050	27.090	20.604	3,102,880
2024-08-13	26.630	28.360	26.600	27.930	21.243	3,285,496
2024-08-12	26.250	27.290	25.450	26.850	20.422	3,767,513
2024-08-09	26.290	26.700	25.690	26.250	19.965	2,915,974
2024-08-08	26.420	26.770	25.390	25.550	19.433	3,008,018
2024-08-07	25.010	28.520	25.000	26.140	19.882	3,768,278
2024-08-06	24.630	24.800	24.340	24.750	18.824	1,349,696
2024-08-05	25.290	25.550	24.100	24.100	18.330	2,042,250
2024-08-02	26.590	26.660	25.620	25.660	19.517	1,857,658
2024-08-01	27.240	27.260	26.640	26.900	20.460	1,742,293
2024-07-31	25.800	27.150	25.620	27.040	20.566	1,816,265
2024-07-30	25.590	26.190	25.430	25.800	19.623	1,048,312
2024-07-29	25.730	26.020	25.430	25.730	19.570	1,287,417

← NewerPage 9 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.