Suzhou TFC Optical Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 150.00 | 155.05 | 140.91 | 152.10 | 54.028 | 90,757,566 |
| 2024-04-23 | 158.39 | 159.95 | 153.63 | 158.52 | 56.308 | 33,969,273 |
| 2024-04-22 | 146.00 | 156.99 | 144.51 | 154.80 | 54.987 | 45,978,540 |
| 2024-04-19 | 167.50 | 169.90 | 156.03 | 162.51 | 57.725 | 45,136,253 |
| 2024-04-18 | 166.90 | 171.42 | 163.65 | 168.31 | 59.786 | 36,670,972 |
| 2024-04-17 | 166.63 | 172.10 | 162.62 | 171.71 | 60.993 | 46,295,730 |
| 2024-04-16 | 163.50 | 173.50 | 161.44 | 166.53 | 59.153 | 44,473,144 |
| 2024-04-15 | 167.64 | 168.65 | 162.00 | 165.46 | 58.773 | 36,831,595 |
| 2024-04-12 | 154.85 | 173.99 | 154.01 | 167.81 | 59.608 | 57,613,962 |
| 2024-04-11 | 148.87 | 154.00 | 148.87 | 150.52 | 53.466 | 30,594,760 |
| 2024-04-10 | 152.05 | 155.50 | 147.01 | 147.03 | 52.227 | 32,918,999 |
| 2024-04-09 | 158.68 | 160.05 | 152.77 | 156.10 | 55.448 | 28,886,518 |
| 2024-04-08 | 150.53 | 162.00 | 150.01 | 159.86 | 56.784 | 41,312,292 |
| 2024-04-03 | 158.15 | 158.99 | 152.00 | 153.60 | 54.560 | 30,808,290 |
| 2024-04-02 | 161.10 | 164.34 | 158.05 | 161.08 | 57.217 | 37,068,893 |
| 2024-04-01 | 153.04 | 163.30 | 150.25 | 163.24 | 57.985 | 45,888,916 |
| 2024-03-29 | 148.32 | 151.27 | 146.01 | 151.27 | 53.733 | 21,433,652 |
| 2024-03-28 | 152.06 | 156.38 | 146.54 | 151.82 | 53.928 | 52,100,863 |
| 2024-03-27 | 152.94 | 155.16 | 146.50 | 151.00 | 53.637 | 46,289,128 |
| 2024-03-26 | 155.21 | 166.27 | 147.45 | 153.80 | 54.631 | 64,383,023 |
| 2024-03-25 | 159.30 | 162.22 | 155.50 | 156.60 | 55.626 | 33,038,687 |
| 2024-03-22 | 160.46 | 166.47 | 160.46 | 161.46 | 57.352 | 39,634,868 |
| 2024-03-21 | 162.73 | 166.88 | 160.00 | 160.71 | 57.086 | 39,861,360 |
| 2024-03-20 | 162.00 | 172.00 | 156.00 | 162.33 | 57.661 | 53,286,852 |
| 2024-03-19 | 161.00 | 165.53 | 154.94 | 162.55 | 57.740 | 47,831,561 |
| 2024-03-18 | 158.81 | 165.90 | 156.88 | 161.95 | 57.526 | 53,855,154 |
| 2024-03-15 | 146.80 | 158.80 | 144.50 | 156.01 | 55.417 | 65,682,647 |
| 2024-03-14 | 135.00 | 149.88 | 134.50 | 146.80 | 52.145 | 63,243,736 |
| 2024-03-13 | 139.00 | 141.80 | 136.00 | 137.10 | 48.699 | 49,512,146 |
| 2024-03-12 | 138.50 | 140.90 | 131.00 | 134.48 | 47.769 | 47,232,153 |
| 2024-03-11 | 135.90 | 138.96 | 132.60 | 138.80 | 49.303 | 47,115,308 |
| 2024-03-08 | 135.96 | 145.00 | 134.22 | 142.88 | 50.753 | 52,352,282 |
| 2024-03-07 | 136.06 | 139.99 | 132.20 | 133.17 | 47.303 | 36,240,032 |
| 2024-03-06 | 135.00 | 137.00 | 131.22 | 135.53 | 48.142 | 44,101,139 |
| 2024-03-05 | 140.00 | 148.02 | 134.86 | 135.60 | 48.167 | 67,560,638 |
| 2024-03-04 | 137.31 | 147.77 | 135.02 | 141.70 | 50.333 | 55,893,573 |
| 2024-03-01 | 135.00 | 139.99 | 131.69 | 136.88 | 48.621 | 65,701,891 |
| 2024-02-29 | 126.02 | 136.00 | 125.00 | 136.00 | 48.309 | 69,347,322 |
| 2024-02-28 | 131.51 | 133.59 | 124.03 | 124.70 | 44.295 | 59,434,584 |
| 2024-02-27 | 117.98 | 137.55 | 116.30 | 133.00 | 47.243 | 76,565,028 |
| 2024-02-26 | 115.00 | 122.09 | 114.00 | 118.99 | 42.267 | 45,301,752 |
| 2024-02-23 | 125.11 | 127.27 | 118.66 | 119.42 | 42.419 | 61,155,588 |
| 2024-02-22 | 127.43 | 129.00 | 118.25 | 123.66 | 43.925 | 64,813,249 |
| 2024-02-21 | 125.00 | 125.37 | 120.03 | 123.00 | 43.691 | 61,061,013 |
| 2024-02-20 | 127.30 | 133.00 | 125.58 | 128.65 | 45.698 | 58,861,373 |
| 2024-02-19 | 115.50 | 130.56 | 112.20 | 130.56 | 46.376 | 68,650,028 |
| 2024-02-08 | 115.91 | 122.52 | 107.10 | 108.80 | 38.647 | 67,940,998 |
| 2024-02-07 | 112.95 | 114.98 | 109.01 | 112.70 | 40.032 | 55,913,033 |
| 2024-02-06 | 100.000 | 114.50 | 99.680 | 114.50 | 40.672 | 57,833,490 |
| 2024-02-05 | 97.900 | 113.88 | 97.010 | 103.40 | 36.729 | 60,460,003 |
| 2024-02-02 | 98.510 | 100.99 | 95.230 | 99.000 | 35.166 | 45,693,469 |
| 2024-02-01 | 84.800 | 102.98 | 84.100 | 98.350 | 34.935 | 64,269,701 |
| 2024-01-31 | 83.500 | 89.000 | 81.830 | 85.870 | 30.502 | 36,875,543 |
| 2024-01-30 | 84.260 | 87.220 | 84.260 | 84.800 | 30.122 | 28,328,123 |
| 2024-01-29 | 92.920 | 93.000 | 79.540 | 84.670 | 30.076 | 44,138,697 |
| 2024-01-26 | 96.860 | 96.880 | 93.700 | 94.200 | 33.461 | 31,413,166 |
| 2024-01-25 | 95.880 | 100.85 | 95.230 | 98.980 | 35.159 | 42,766,908 |
| 2024-01-24 | 98.000 | 98.790 | 92.170 | 96.530 | 34.289 | 45,249,427 |
| 2024-01-23 | 95.000 | 101.00 | 94.540 | 98.000 | 34.811 | 51,069,374 |
| 2024-01-22 | 96.900 | 98.840 | 93.160 | 94.120 | 33.432 | 59,142,260 |
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.