Suzhou TFC Optical Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 228.00 | 230.03 | 209.23 | 212.80 | 212.80 | 33,329,806 |
| 2026-10-15 | 221.01 | 229.73 | 218.00 | 223.33 | 223.33 | 29,621,539 |
| 2026-10-14 | 244.07 | 245.45 | 228.00 | 229.00 | 229.00 | 29,502,137 |
| 2026-10-13 | 218.46 | 250.00 | 217.01 | 246.70 | 246.70 | 41,888,711 |
| 2026-10-12 | 232.00 | 244.84 | 229.00 | 229.54 | 229.54 | 27,535,305 |
| 2026-10-09 | 227.79 | 237.87 | 223.80 | 235.04 | 235.04 | 32,222,564 |
| 2026-10-08 | 259.22 | 259.80 | 230.78 | 235.07 | 235.07 | 40,870,688 |
| 2026-09-30 | 256.01 | 266.85 | 253.16 | 260.77 | 260.77 | 29,432,447 |
| 2026-09-29 | 245.20 | 258.00 | 242.16 | 255.99 | 255.99 | 29,146,688 |
| 2026-09-28 | 262.50 | 264.00 | 243.00 | 244.80 | 244.80 | 33,595,352 |
| 2026-09-24 | 273.22 | 274.67 | 265.22 | 267.93 | 267.93 | 22,060,480 |
| 2026-09-23 | 277.00 | 281.00 | 271.30 | 275.40 | 275.40 | 23,625,629 |
| 2026-09-22 | 284.93 | 284.93 | 275.00 | 275.84 | 275.84 | 28,636,143 |
| 2026-09-21 | 286.17 | 290.95 | 276.88 | 279.26 | 279.26 | 34,392,789 |
| 2026-09-18 | 283.67 | 292.07 | 278.68 | 284.66 | 284.66 | 45,606,938 |
| 2026-09-17 | 268.54 | 282.60 | 268.54 | 277.65 | 277.65 | 45,635,246 |
| 2026-09-16 | 258.61 | 273.95 | 256.93 | 268.99 | 268.49 | 42,987,746 |
| 2026-09-15 | 255.53 | 263.98 | 248.60 | 257.38 | 256.90 | 31,662,912 |
| 2026-09-14 | 254.65 | 267.58 | 250.01 | 256.96 | 256.48 | 32,658,303 |
| 2026-09-11 | 264.00 | 270.89 | 254.60 | 261.96 | 261.47 | 45,544,402 |
| 2026-09-10 | 253.92 | 276.99 | 253.07 | 269.00 | 268.50 | 50,983,659 |
| 2026-09-09 | 270.00 | 270.88 | 256.13 | 258.03 | 257.55 | 30,059,593 |
| 2026-09-08 | 265.10 | 273.33 | 256.80 | 258.50 | 258.02 | 41,093,472 |
| 2026-09-07 | 256.22 | 268.87 | 254.40 | 267.00 | 266.50 | 51,929,384 |
| 2026-09-04 | 252.01 | 262.68 | 246.02 | 248.70 | 248.24 | 38,589,218 |
| 2026-09-03 | 253.00 | 253.99 | 243.96 | 248.81 | 248.35 | 25,488,817 |
| 2026-09-02 | 247.86 | 255.69 | 237.80 | 250.00 | 249.54 | 41,634,547 |
| 2026-09-01 | 261.05 | 261.95 | 247.20 | 251.77 | 251.30 | 33,052,109 |
| 2026-08-31 | 255.01 | 264.59 | 253.68 | 263.00 | 262.51 | 28,695,969 |
| 2026-08-28 | 266.20 | 274.99 | 261.92 | 263.58 | 263.09 | 33,895,960 |
| 2026-08-27 | 258.39 | 276.66 | 256.48 | 267.16 | 266.66 | 51,943,008 |
| 2026-08-26 | 256.97 | 256.97 | 245.01 | 253.58 | 253.11 | 36,821,448 |
| 2026-08-25 | 249.50 | 264.72 | 241.80 | 257.10 | 256.62 | 45,109,706 |
| 2026-08-24 | 268.88 | 270.94 | 241.00 | 249.50 | 249.04 | 64,477,787 |
| 2026-08-21 | 276.10 | 288.00 | 269.65 | 273.08 | 272.57 | 50,444,269 |
| 2026-08-20 | 282.50 | 284.00 | 260.50 | 276.25 | 275.74 | 51,737,392 |
| 2026-08-19 | 272.00 | 289.70 | 267.89 | 277.40 | 276.88 | 63,165,195 |
| 2026-08-18 | 288.00 | 295.00 | 279.36 | 291.44 | 290.90 | 54,769,227 |
| 2026-08-17 | 278.00 | 291.80 | 274.59 | 286.56 | 286.03 | 63,159,304 |
| 2026-08-14 | 262.01 | 267.71 | 252.00 | 267.71 | 267.21 | 52,489,133 |
| 2026-08-13 | 250.10 | 271.40 | 250.10 | 257.16 | 256.68 | 64,679,462 |
| 2026-08-12 | 224.01 | 248.50 | 221.99 | 240.05 | 239.60 | 53,473,690 |
| 2026-08-11 | 218.22 | 228.58 | 216.88 | 222.49 | 222.08 | 31,868,260 |
| 2026-08-10 | 233.21 | 235.00 | 216.68 | 223.03 | 222.62 | 46,671,754 |
| 2026-08-07 | 230.00 | 236.82 | 224.96 | 230.68 | 230.25 | 60,993,190 |
| 2026-08-06 | 208.00 | 228.00 | 202.00 | 225.28 | 224.86 | 67,750,080 |
| 2026-08-05 | 198.00 | 218.20 | 193.00 | 216.85 | 216.45 | 85,953,720 |
| 2026-08-04 | 189.98 | 216.00 | 188.18 | 212.00 | 211.61 | 78,330,255 |
| 2026-08-03 | 170.97 | 187.50 | 168.50 | 180.50 | 180.16 | 55,997,780 |
| 2026-07-31 | 180.00 | 185.03 | 170.93 | 171.01 | 170.69 | 54,885,655 |
| 2026-07-30 | 180.03 | 180.76 | 155.55 | 160.10 | 159.80 | 57,897,643 |
| 2026-07-29 | 182.50 | 185.07 | 170.63 | 182.09 | 181.75 | 43,360,343 |
| 2026-07-28 | 198.11 | 202.98 | 180.01 | 181.56 | 181.22 | 44,577,471 |
| 2026-07-27 | 201.76 | 210.32 | 200.10 | 209.19 | 208.80 | 25,824,540 |
| 2026-07-24 | 209.07 | 212.49 | 203.12 | 203.41 | 203.03 | 25,501,446 |
| 2026-07-23 | 222.01 | 224.00 | 210.53 | 212.09 | 211.70 | 28,683,816 |
| 2026-07-22 | 228.00 | 233.18 | 217.20 | 217.63 | 217.23 | 42,035,505 |
| 2026-07-21 | 215.20 | 232.10 | 188.08 | 231.00 | 230.57 | 64,907,914 |
| 2026-07-20 | 225.00 | 227.71 | 200.00 | 213.54 | 213.14 | 52,186,527 |
| 2026-07-17 | 238.68 | 241.00 | 207.00 | 211.37 | 210.98 | 54,657,457 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.5000 CNY |
| 2026-06-12 | 0.9800 CNY |
| 2025-09-19 | 0.5000 CNY |
| 2025-06-09 | 0.5000 CNY |
| 2024-10-17 | 0.5000 CNY |
| 2024-05-30 | 0.9999 CNY |
| 2023-06-07 | 0.5000 CNY |
| 2022-06-10 | 0.4000 CNY |
| 2021-06-25 | 0.5994 CNY |
| 2020-06-08 | 0.4000 CNY |
| 2019-05-21 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.