Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	94.580	94.990	91.490	91.580	45.903	35,407,415
2024-07-22	90.100	94.200	90.010	92.680	46.454	30,847,579
2024-07-19	95.000	96.140	91.080	91.210	45.717	47,334,774
2024-07-18	89.000	96.150	88.500	96.140	48.188	69,135,536
2024-07-17	92.100	93.200	88.680	88.760	44.489	34,354,582
2024-07-16	93.500	94.180	91.000	93.430	46.830	33,495,855
2024-07-15	93.990	93.990	91.540	93.300	46.765	29,991,577
2024-07-12	96.980	96.980	94.450	94.990	47.612	35,858,848
2024-07-11	100.00	100.90	95.500	99.410	49.828	49,326,510
2024-07-10	94.020	101.00	93.600	100.00	50.123	61,595,530
2024-07-09	89.000	94.840	87.310	93.880	47.056	51,044,577
2024-07-08	87.250	91.230	86.860	90.080	45.151	41,366,787
2024-07-05	87.870	88.380	85.420	87.210	43.712	31,304,628
2024-07-04	90.480	91.150	87.110	87.340	43.778	34,268,534
2024-07-03	93.600	93.600	88.510	89.410	44.815	40,351,717
2024-07-02	94.800	96.080	93.570	94.360	47.296	35,494,363
2024-07-01	88.880	97.680	88.140	95.820	48.028	54,336,060
2024-06-28	84.130	90.920	84.100	88.420	44.319	50,573,176
2024-06-27	87.550	87.980	83.880	84.200	42.204	43,124,125
2024-06-26	91.040	91.830	87.000	89.170	44.695	41,598,608
2024-06-25	92.000	92.980	88.110	89.050	44.635	49,868,084
2024-06-24	99.000	100.68	95.250	95.860	48.048	38,173,638
2024-06-21	99.620	102.28	98.010	100.30	50.274	37,285,056
2024-06-20	101.00	104.99	100.31	102.57	51.411	45,564,713
2024-06-19	101.08	104.84	99.350	101.81	51.030	57,398,747
2024-06-18	96.900	103.50	96.490	99.340	49.792	53,828,222
2024-06-17	98.370	99.870	95.780	96.880	48.559	52,680,746
2024-06-14	89.830	101.11	89.100	98.000	49.121	92,385,911
2024-06-13	88.800	91.600	87.380	89.590	44.905	39,908,251
2024-06-12	88.170	89.770	87.350	87.870	44.043	23,516,466
2024-06-11	86.800	89.300	86.800	88.710	44.464	29,158,388
2024-06-07	90.400	91.000	86.310	86.820	43.517	46,426,531
2024-06-06	91.500	96.480	90.880	91.250	45.737	61,441,948
2024-06-05	90.810	92.100	89.480	89.810	45.016	23,671,086
2024-06-04	90.980	92.200	90.020	91.190	45.707	35,653,364
2024-06-03	88.710	94.380	88.710	91.080	45.652	58,792,585
2024-05-31	88.130	92.230	87.800	88.560	44.389	29,070,614
2024-05-30	90.000	91.600	89.090	89.350	44.785	21,790,913
2024-05-29	129.00	130.47	126.29	127.31	45.222	31,616,148
2024-05-28	129.14	130.92	126.39	127.50	45.289	44,173,787
2024-05-27	131.15	134.80	129.00	130.81	46.465	34,755,111
2024-05-24	135.55	140.98	130.54	130.81	46.465	50,269,410
2024-05-23	139.70	140.50	132.50	135.76	48.223	36,293,957
2024-05-22	141.50	141.99	136.10	136.60	48.522	35,442,911
2024-05-21	143.49	145.71	140.80	142.02	50.447	29,215,307
2024-05-20	139.08	145.80	138.23	144.61	51.367	58,308,145
2024-05-17	133.01	144.50	130.62	142.50	50.618	71,272,595
2024-05-16	139.11	140.31	135.11	135.98	48.302	49,247,289
2024-05-15	134.50	139.93	133.00	135.39	48.092	33,282,362
2024-05-14	136.98	138.33	132.81	134.70	47.847	38,871,062
2024-05-13	139.78	142.19	132.97	135.01	47.957	57,724,973
2024-05-10	140.99	141.72	136.49	140.32	49.843	38,303,331
2024-05-09	144.57	144.57	139.00	142.01	50.444	44,511,329
2024-05-08	145.01	149.15	143.71	146.00	51.861	44,556,460
2024-05-07	155.83	157.59	144.88	145.50	51.683	64,215,765
2024-05-06	164.17	164.91	153.32	153.53	54.536	52,924,290
2024-04-30	162.00	165.65	161.26	161.35	57.313	33,090,288
2024-04-29	160.60	166.38	160.60	163.02	57.906	53,903,061
2024-04-26	152.00	160.37	150.00	156.65	55.644	80,249,599
2024-04-25	146.98	151.00	144.45	146.70	52.109	57,415,406

← NewerPage 10 of 21 · 1,212 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.