Shanghai - Delayed Quote CNY

Wuxi Taclink Optoelectronics Technology Co., Ltd. (688205.SS)

Compare
89.69
+2.72
+(3.13%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202586.9791.0083.5089.6989.693,572,753
Jan 16, 202581.5091.8981.0186.9786.974,461,516
Jan 15, 202581.0082.5079.0081.1481.142,025,378
Jan 14, 202579.0082.6376.8080.8680.863,527,051
Jan 13, 202576.2180.6976.0378.3078.301,974,738
Jan 10, 202581.6584.2078.0078.0078.004,607,009
Jan 9, 202585.5086.5082.5182.5582.555,021,645
Jan 8, 202582.8095.2080.2886.2086.207,595,529
Jan 7, 202581.8589.8979.6086.0486.046,070,879
Jan 6, 202583.2786.7379.5080.6980.692,445,759
Jan 3, 202585.0086.5581.7582.2082.202,036,937
Jan 2, 202588.0191.7083.2185.3085.303,937,202
Dec 31, 202495.1896.7888.1891.0091.003,344,108
Dec 30, 202490.9798.9890.5095.5295.523,229,208
Dec 27, 202493.8699.6690.9192.3592.352,802,775
Dec 26, 202483.0398.0082.0095.6095.604,000,741
Dec 25, 202482.0084.4881.0183.3183.311,848,207
Dec 24, 202486.5186.5181.8882.8082.803,077,635
Dec 23, 202485.0088.6681.0087.5087.504,014,170
Dec 20, 202481.5289.7879.0987.5587.554,509,574
Dec 19, 202479.5486.0076.5083.0083.005,160,187
Dec 18, 202480.0083.8477.0080.0580.053,539,315
Dec 17, 202480.2386.7079.0080.3980.395,774,073
Dec 16, 202476.1086.6473.0080.6080.608,113,788
Dec 13, 202471.0079.0070.2876.2076.208,831,010
Dec 12, 202465.5967.2265.0166.6666.663,356,986
Dec 11, 202465.4166.5562.9565.1365.134,139,253
Dec 10, 202470.2171.3062.8066.1066.107,208,086
Dec 9, 202468.7071.3068.0768.5568.552,489,677
Dec 6, 202469.4171.3768.7068.9068.902,128,718
Dec 5, 202466.8271.7766.1970.7770.773,599,912
Dec 4, 202467.6568.5065.5066.2066.201,933,265
Dec 3, 202469.5170.4866.6067.6367.632,151,965
Dec 2, 202468.8171.8966.3070.0570.053,947,224
Nov 29, 202464.3570.3364.3568.2868.284,362,358
Nov 28, 202464.0866.3263.0165.3165.314,140,084
Nov 27, 202459.7665.8058.5965.4465.446,962,542
Nov 26, 202459.0262.8857.0059.7559.757,614,036
Nov 25, 202463.3263.9857.5058.4958.497,332,159
Nov 22, 202466.7969.3764.0064.2064.203,695,540
Nov 21, 202468.9969.6266.8067.1967.194,276,200
Nov 20, 202469.9972.5467.6969.6169.615,350,789
Nov 19, 202465.0168.7864.7067.5467.544,768,719
Nov 18, 202462.5068.2761.8864.1564.158,169,436
Nov 15, 202467.8768.9262.5062.5062.505,716,324
Nov 14, 202471.6875.3367.4267.8767.875,690,414
Nov 13, 202471.4574.8869.8873.3373.334,388,767
Nov 12, 202477.2578.5071.3072.1072.106,570,006
Nov 11, 202475.8081.8073.9077.6177.616,932,044
Nov 8, 202476.7683.3875.5076.2976.295,819,000
Nov 7, 202471.5082.1071.2177.7077.706,875,224
Nov 6, 202471.0074.0068.2470.5870.585,668,977
Nov 5, 202468.8971.5367.2570.2370.236,276,908
Nov 4, 202463.9074.5062.5170.9870.9810,985,204
Nov 1, 202455.0063.6054.0063.2563.2513,199,774
Oct 31, 202457.0057.2352.6053.0053.006,057,206
Oct 30, 202453.1257.3352.5257.0057.006,359,877
Oct 29, 202454.0056.3752.5053.3053.304,824,805
Oct 28, 202453.0054.2852.0454.0054.003,773,760
Oct 25, 202454.5355.3352.6053.1053.105,081,149
Oct 24, 202453.4357.4851.3354.5654.568,159,882
Oct 23, 202454.0058.6553.3853.4353.438,555,663
Oct 22, 202460.0660.6552.6154.3254.329,818,241
Oct 21, 202453.0061.8551.8857.1557.159,364,075
Oct 18, 202447.4254.9246.7351.8351.836,780,683
Oct 17, 202445.4049.2945.4047.8847.884,873,998
Oct 16, 202442.9846.2042.8845.6745.673,880,586
Oct 15, 202445.0547.5043.7344.4044.406,245,802
Oct 14, 202439.1246.5538.4544.5944.595,497,593
Oct 11, 202441.7942.6138.8939.5339.533,366,339
Oct 10, 202444.7045.8041.6042.2542.253,483,179
Oct 9, 202447.0048.6043.5044.0044.005,373,781
Oct 8, 202448.8049.4844.2049.4849.486,718,357
Sep 30, 202437.1041.9936.3641.2341.235,472,704
Sep 27, 2024 0.20 Dividend
Sep 27, 202434.0135.8833.9635.7235.721,997,787
Sep 26, 202433.6734.9033.0534.4234.223,583,320
Sep 25, 202434.9434.9433.0833.6033.405,049,366
Sep 24, 202429.6935.2029.4834.6034.406,093,940
Sep 23, 202430.5431.3029.2229.3629.192,286,177
Sep 20, 202431.5232.6230.3130.7130.531,968,890
Sep 19, 202431.3332.6030.3431.8531.663,222,795
Sep 18, 202431.9732.0030.5230.8930.712,014,181
Sep 13, 202429.5732.9829.5732.1031.914,753,538
Sep 12, 202429.6030.5629.3129.5729.401,648,115
Sep 11, 202429.8630.1128.8529.2029.031,430,985
Sep 10, 202428.0030.5127.7729.8429.671,972,951
Sep 9, 202428.5228.6627.6027.9727.811,399,874
Sep 6, 202430.0830.5928.6528.7928.621,538,924
Sep 5, 202431.1031.7030.2530.2930.111,042,914
Sep 4, 202430.3831.6430.3831.1030.92944,902
Sep 3, 202431.3132.1931.1931.2431.061,216,246
Sep 2, 202431.2032.8631.1631.2831.102,133,992
Aug 30, 202429.0131.8029.0131.3031.122,721,134
Aug 29, 202429.7130.0028.8029.4829.311,719,578
Aug 28, 202429.4030.6429.0330.2330.051,270,297
Aug 27, 202429.2229.6728.7029.4629.291,070,691
Aug 26, 202431.0031.0029.0029.2229.051,303,585
Aug 23, 202429.5129.9929.0229.9929.821,201,006
Aug 22, 202430.4330.6829.5629.6129.441,408,326
Aug 21, 202429.6931.2929.1230.7830.602,932,062
Aug 20, 202429.6931.1929.5029.8029.634,132,208
Aug 19, 202427.0630.4426.7229.7229.555,430,049
Aug 16, 202427.1227.8726.9027.2727.111,341,894
Aug 15, 202426.7827.4226.7126.8626.701,116,457
Aug 14, 202428.1428.1727.0527.0926.932,386,831
Aug 13, 202426.6328.3626.6027.9327.772,527,305
Aug 12, 202426.2527.2925.4526.8526.692,898,087
Aug 9, 202426.2926.7025.6926.2526.102,243,057
Aug 8, 202426.4226.7725.3925.5525.402,313,860
Aug 7, 202425.0128.5225.0026.1425.992,898,676
Aug 6, 202424.6324.8024.3424.7524.611,038,228
Aug 5, 202425.2925.5524.1024.1023.961,570,962
Aug 2, 202426.5926.6625.6225.6625.511,428,968
Aug 1, 202427.2427.2626.6426.9026.741,340,226
Jul 31, 202425.8027.1525.6227.0426.881,397,127
Jul 30, 202425.5926.1925.4325.8025.65806,394
Jul 29, 202425.7326.0225.4325.7325.58990,321
Jul 26, 202425.8526.1925.4025.9025.75748,472
Jul 25, 202425.5126.2525.1825.5925.44833,825
Jul 24, 202426.2926.6225.8125.8325.68994,513
Jul 23, 202427.6727.7726.2026.2026.051,332,336
Jul 22, 202426.6927.5826.5327.5027.341,557,266
Jul 19, 202426.3426.9925.9926.7126.551,186,525
Jul 18, 202426.8226.8225.4426.4026.251,810,333
Jul 17, 202427.1027.3426.5726.8226.661,383,090
Jul 16, 202427.1627.3726.1327.3227.161,112,640
Jul 15, 202427.3527.5826.6126.9026.741,080,293
Jul 12, 202428.0028.0027.5027.5927.431,092,210
Jul 11, 202428.5828.5827.5228.2028.042,101,761
Jul 10, 202427.5028.0227.1727.7227.561,208,292
Jul 9, 202426.1327.7425.9527.5027.341,724,381
Jul 8, 202426.9127.0525.9926.1425.991,356,954
Jul 5, 202426.9326.9326.9326.9326.77-
Jul 4, 202428.2628.4226.9026.9326.771,354,967
Jul 3, 202428.2028.6927.5228.2628.101,960,605
Jul 2, 202428.7629.1528.2228.3528.191,536,754
Jul 1, 202428.6929.2928.0129.0128.841,545,374
Jun 28, 202428.4529.4028.1528.8128.641,594,107
Jun 27, 202429.1729.6528.4628.5128.341,688,508
Jun 26, 202428.4229.4528.0729.3529.181,775,871
Jun 25, 202429.1829.4827.8228.1427.982,428,368
Jun 24, 202431.4031.5029.1929.3529.182,846,877
Jun 21, 202431.8532.2830.8031.6031.422,314,165
Jun 20, 202431.5033.1431.5032.0931.903,363,420
Jun 19, 202432.3132.6231.5031.6831.501,938,733
Jun 18, 202431.6033.4731.5832.3032.113,122,307
Jun 17, 202431.5031.9731.0131.7031.522,814,101
Jun 14, 202430.5033.2530.3032.1031.914,878,451
Jun 13, 202429.8831.2529.7230.7830.602,655,237
Jun 12, 202429.8630.5529.6829.7629.591,529,366
Jun 11, 202429.1629.9428.5129.8829.711,407,361
Jun 7, 202429.7930.0828.9429.3129.141,217,854
Jun 6, 202430.7431.1829.2029.3329.161,663,782
Jun 5, 202431.0231.3030.3730.3730.191,245,259
Jun 4, 202432.1032.1730.4331.2331.052,538,845
Jun 3, 202432.2033.2931.8832.1731.981,476,890
May 31, 2024 0.30 Dividend
May 31, 202432.0032.7931.2332.0931.901,312,973
May 31, 2024 1.2:1 Stock Splits
May 30, 202431.6732.5031.0032.0531.571,338,523
May 29, 202432.4732.8031.6331.9231.441,894,102
May 28, 202432.5833.1132.1232.2531.762,093,473
May 27, 202434.0034.5132.3332.8332.342,612,697
May 24, 202434.6735.4233.6734.0033.491,582,893
May 23, 202435.3935.7334.4634.7634.231,389,483
May 22, 202434.8535.3234.6535.3234.78860,708
May 21, 202434.9235.3634.6835.1934.661,116,051
May 20, 202434.7735.3234.2635.0834.551,428,856
May 17, 202434.0135.3234.0135.0934.561,429,514
May 16, 202434.3335.6534.1934.3333.812,296,183
May 15, 202433.3335.1432.9233.6433.131,453,866
May 14, 202432.5833.4932.5833.3332.831,158,919
May 13, 202433.8834.1232.5432.5832.081,905,732
May 10, 202435.4235.4233.9234.1833.671,509,691
May 9, 202435.2735.6434.6535.3534.821,288,276
May 8, 202436.2936.2934.9234.9734.451,681,188
May 7, 202437.0337.3835.8336.1935.641,963,861
May 6, 202436.9037.1436.0836.6936.141,918,044
Apr 30, 202436.5436.9935.5236.0835.532,349,384
Apr 29, 202436.2937.0336.2036.6336.072,446,857
Apr 26, 202433.3637.7133.3636.2835.734,170,512
Apr 25, 202432.7633.4232.6332.8332.341,567,270
Apr 24, 202431.9833.2431.5932.9832.481,995,136
Apr 23, 202431.0832.0231.0731.6731.201,418,790
Apr 22, 202430.8931.2829.5231.0830.611,903,196
Apr 19, 202432.0932.4731.1731.4030.931,596,105
Apr 18, 202432.0333.5031.2532.6332.142,260,161
Apr 17, 202430.4732.7530.4732.4831.992,388,447
Apr 16, 202432.1332.1329.6729.7829.332,446,083
Apr 15, 202434.1634.4731.7532.1731.682,267,476
Apr 12, 202433.5435.8133.5434.4233.902,584,225
Apr 11, 202433.3334.2132.7833.4332.932,217,619
Apr 10, 202435.9835.9833.0833.5833.082,725,648
Apr 9, 202436.2136.5135.3935.9135.371,499,242
Apr 8, 202436.9237.1735.8836.3335.781,904,505
Apr 3, 202438.2938.4036.2136.9636.402,548,236
Apr 2, 202440.3341.0838.0238.2937.713,944,725
Apr 1, 202437.1742.5036.7541.1740.545,801,404
Mar 29, 202435.3436.0034.6835.9835.44895,334
Mar 28, 202435.2536.6334.6435.4234.892,467,860
Mar 27, 202438.0038.3934.8334.9034.373,652,933
Mar 26, 202438.8839.9437.5238.0737.492,887,497
Mar 25, 202440.8341.5038.9339.0038.412,966,690
Mar 22, 202442.0842.6540.8141.1740.553,152,253
Mar 21, 202442.6643.3142.1142.3141.672,370,235
Mar 20, 202443.2843.8842.1342.7242.073,345,481
Mar 19, 202441.8945.1741.5443.4842.834,514,192
Mar 18, 202442.9243.1641.5142.3841.743,679,780
Mar 15, 202441.3342.6540.7242.4341.792,822,868
Mar 14, 202440.8343.2340.8341.7841.142,952,571
Mar 13, 202442.9243.3241.0341.3840.762,274,337
Mar 12, 202441.8342.7540.8842.3341.693,173,046
Mar 11, 202440.2342.0740.0041.9241.282,859,378
Mar 8, 202439.9241.5739.5541.2840.653,539,145
Mar 7, 202440.9241.6339.1539.3838.793,103,562
Mar 6, 202440.8342.0140.0140.9240.303,744,240
Mar 5, 202440.5643.8740.0341.6341.004,685,228
Mar 4, 202441.3442.1739.6041.6341.005,373,832
Mar 1, 202438.5841.4038.4240.1539.542,974,449
Feb 29, 202436.5039.2136.3038.5137.932,277,859
Feb 28, 202442.5042.5036.3336.3935.843,579,342
Feb 27, 202437.4241.0036.9640.5939.982,946,834
Feb 26, 202436.7038.3236.4237.6037.032,777,248
Feb 23, 202437.2037.8336.0037.0236.462,612,328
Feb 22, 202436.5537.9235.5936.2835.732,027,817
Feb 21, 202435.2437.1734.4435.6335.092,551,743
Feb 20, 202435.3537.9734.2736.2535.703,563,985
Feb 19, 202432.0036.5732.0035.9035.363,730,228
Feb 8, 202429.0331.2528.3330.8330.372,098,604
Feb 7, 202429.8230.3027.6828.5128.081,667,394
Feb 6, 202426.6730.3026.4829.7529.301,444,753
Feb 5, 202430.7631.5426.5827.9927.571,966,917
Feb 2, 202434.0034.6930.4231.5031.022,227,395
Feb 1, 202432.6635.5032.5134.1733.651,929,189
Jan 31, 202434.6734.6732.4032.9232.422,253,086
Jan 30, 202434.4635.5833.8334.8434.311,770,262
Jan 29, 202436.0436.6733.3835.0034.473,026,258
Jan 26, 202437.5339.1336.0736.4035.852,725,546
Jan 25, 202436.8637.9035.8537.5937.022,029,152
Jan 24, 202437.2637.6134.7536.9636.402,089,834
Jan 23, 202434.9037.5034.5836.7936.241,967,008
Jan 22, 202437.1737.4634.6035.1834.651,799,301
Jan 19, 202437.7538.0236.2536.3135.761,488,673
Jan 18, 202436.5038.0535.2537.8837.302,294,970
Jan 17, 202437.4637.8336.3136.3135.76936,712

Related Tickers

600363.SS LIANOVATION
45.94
-0.43%
 
605066.SS Zhejiang Tengen Electrics Co.,Ltd.
5.97
-0.17%
 
002179.SZ Jonhon Optronic Technology Co., Ltd.
37.50
+2.07%
 
002222.SZ CASTECH Inc.
34.40
-1.04%
 
688141.SS JoulWatt Technology Co., Ltd.
33.20
+13.16%
 
002036.SZ LianChuang Electronic Technology Co.,Ltd
9.29
-0.54%
 
002456.SZ OFILM Group Co., Ltd.
11.84
+0.68%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
39.72
+1.30%
 
603068.SS Beken Corporation
34.76
-9.08%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.16
-0.15%