Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	94.250	94.880	91.300	91.600	32.537	40,501,615
2024-01-18	82.880	93.970	81.530	92.990	33.031	61,136,706
2024-01-17	84.540	87.790	84.190	84.670	30.076	41,990,789
2024-01-16	83.000	84.200	81.950	83.250	29.571	18,120,890
2024-01-15	82.050	85.050	81.120	83.800	29.767	21,304,728
2024-01-12	84.820	85.500	82.770	82.950	29.465	23,499,253
2024-01-11	83.200	87.850	83.100	86.010	30.552	31,086,756
2024-01-10	84.590	86.000	82.520	83.230	29.564	23,530,573
2024-01-09	86.500	87.790	84.500	85.490	30.367	35,031,591
2024-01-08	84.520	86.360	82.900	83.770	29.756	25,315,276
2024-01-05	87.200	87.600	83.520	84.250	29.927	23,246,803
2024-01-04	88.000	88.770	86.000	87.300	31.010	21,720,318
2024-01-03	89.080	90.100	86.770	88.160	31.315	29,731,355
2024-01-02	90.850	93.220	89.010	90.000	31.969	22,893,194
2023-12-29	90.500	95.500	90.310	91.520	32.509	41,352,305
2023-12-28	89.060	93.730	88.880	91.530	32.512	31,971,161
2023-12-27	91.030	91.540	89.070	89.600	31.827	23,991,362
2023-12-26	92.990	93.300	89.380	90.380	32.104	18,376,156
2023-12-25	93.900	94.300	89.000	93.000	33.035	30,352,119
2023-12-22	93.700	96.500	91.880	93.000	33.035	41,204,916
2023-12-21	91.050	96.340	89.770	93.800	33.319	42,425,508
2023-12-20	96.000	96.030	90.500	90.820	32.260	38,618,007
2023-12-19	96.870	97.730	94.610	96.250	34.189	27,541,401
2023-12-18	96.900	98.450	96.110	96.600	34.313	31,818,496
2023-12-15	98.820	101.18	95.490	96.850	34.402	35,493,266
2023-12-14	101.61	102.72	97.800	98.970	35.155	40,676,863
2023-12-13	103.00	103.83	99.900	100.34	35.642	42,054,897
2023-12-12	103.00	105.21	97.980	102.20	36.303	71,553,416
2023-12-11	97.000	104.97	96.010	104.20	37.013	73,707,066
2023-12-08	83.950	99.950	83.920	98.150	34.864	102,189,487
2023-12-07	83.830	85.260	82.590	83.290	29.586	46,479,109
2023-12-06	82.000	83.620	80.710	82.820	29.419	41,043,676
2023-12-05	80.660	85.600	80.580	82.390	29.266	76,421,398
2023-12-04	77.300	82.490	77.000	79.700	28.310	62,286,648
2023-12-01	73.290	77.440	72.070	76.680	27.238	52,660,392
2023-11-30	73.100	73.660	72.060	73.300	26.037	23,867,622
2023-11-29	73.500	74.280	72.660	73.000	25.930	18,121,153
2023-11-28	74.750	75.540	73.070	73.640	26.158	22,327,543
2023-11-27	74.150	76.360	73.730	75.410	26.787	29,430,527
2023-11-24	76.960	76.960	73.990	74.150	26.339	23,652,591
2023-11-23	76.590	77.350	75.660	76.990	27.348	20,647,414
2023-11-22	78.500	78.750	76.410	76.410	27.142	45,168,092
2023-11-21	81.240	83.260	79.790	80.280	28.516	35,141,348
2023-11-20	80.000	81.810	78.720	80.750	28.683	37,637,362
2023-11-17	78.700	83.430	77.760	81.920	29.099	47,615,608
2023-11-16	79.500	81.200	78.590	78.590	27.916	33,131,182
2023-11-15	85.210	85.870	78.900	80.870	28.726	47,360,361
2023-11-14	81.700	83.480	80.610	81.950	29.110	48,466,865
2023-11-13	81.000	84.760	81.000	81.660	29.007	67,286,834
2023-11-10	77.600	81.520	77.500	78.210	27.781	47,276,148
2023-11-09	78.500	82.300	76.880	78.680	27.948	66,934,866
2023-11-08	75.970	77.380	75.100	76.210	27.071	56,311,835
2023-11-07	72.390	83.200	71.400	78.710	27.959	90,660,313
2023-11-06	72.730	73.490	71.660	73.200	26.001	46,597,666
2023-11-03	69.020	72.270	68.740	71.300	25.327	57,935,965
2023-11-02	69.660	71.630	68.610	69.020	24.517	43,611,324
2023-11-01	70.510	72.290	68.590	68.600	24.368	41,719,315
2023-10-31	73.400	73.950	70.400	71.210	25.295	43,335,838
2023-10-30	74.660	75.330	72.950	73.700	26.179	47,514,481
2023-10-27	76.290	76.920	73.690	74.150	26.339	54,791,409

← NewerPage 12 of 21 · 1,215 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.