Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	76.500	79.600	74.030	77.450	27.511	65,545,113
2023-10-25	83.000	85.290	78.810	79.300	28.168	92,844,282
2023-10-24	89.260	94.780	87.200	87.200	30.974	94,247,040
2023-10-23	82.000	86.650	80.310	86.650	30.779	70,587,643
2023-10-20	84.970	87.300	82.280	82.900	29.447	79,138,474
2023-10-19	86.000	86.420	79.200	82.200	29.198	65,867,338
2023-10-18	81.000	87.000	78.230	86.850	30.850	77,703,244
2023-10-17	83.970	89.290	80.980	85.880	30.506	69,974,606
2023-10-16	82.010	84.840	80.880	83.560	29.681	53,760,209
2023-10-13	84.360	85.380	81.560	82.240	29.213	39,348,359
2023-10-12	89.000	89.000	83.980	84.370	29.969	48,248,459
2023-10-11	87.300	90.170	86.500	87.700	31.152	46,497,521
2023-10-10	90.000	90.330	87.770	88.200	31.330	41,237,331
2023-10-09	91.000	92.000	86.000	89.870	31.923	64,937,813
2023-09-28	95.050	97.000	91.620	95.000	33.745	61,509,372
2023-09-27	88.010	95.100	88.010	92.890	32.996	64,440,943
2023-09-26	90.170	93.840	88.570	89.600	31.827	63,374,134
2023-09-25	89.320	91.690	88.110	89.070	31.639	83,347,016
2023-09-22	74.100	88.380	74.100	88.380	31.394	95,108,137
2023-09-21	72.270	76.700	71.730	73.650	26.161	42,118,103
2023-09-20	72.930	77.000	72.490	72.550	25.771	45,493,687
2023-09-19	71.010	75.680	70.020	73.260	26.023	51,174,115
2023-09-18	72.020	73.730	70.250	70.530	25.053	36,021,239
2023-09-15	75.630	75.870	71.890	72.940	25.909	39,618,558
2023-09-14	78.010	79.190	75.000	75.250	26.730	26,691,598
2023-09-13	79.200	79.850	76.660	77.460	27.515	28,878,981
2023-09-12	78.800	81.800	78.340	79.900	28.381	46,265,253
2023-09-11	76.000	82.500	74.150	80.010	28.420	59,205,690
2023-09-08	75.480	76.190	73.210	75.000	26.641	31,010,023
2023-09-07	79.000	79.000	76.070	76.200	27.067	31,326,741
2023-09-06	78.600	80.190	76.810	79.450	28.222	33,788,290
2023-09-05	81.550	81.590	77.770	78.580	27.912	47,688,837
2023-09-04	81.000	81.920	80.190	81.750	29.039	26,315,146
2023-09-01	83.800	84.440	79.800	80.990	28.769	36,072,193
2023-08-31	84.920	86.010	83.000	84.460	30.001	35,172,572
2023-08-30	85.080	87.900	83.600	84.980	30.186	47,504,471
2023-08-29	82.490	88.800	80.720	85.060	30.214	61,851,121
2023-08-28	86.860	86.860	80.640	82.600	29.340	50,999,042
2023-08-25	85.140	87.660	79.950	80.550	28.612	60,689,303
2023-08-24	91.000	93.500	87.680	89.300	31.720	61,038,619
2023-08-23	90.030	90.030	86.000	86.610	30.765	35,351,075
2023-08-22	87.530	92.110	85.600	91.680	32.566	53,800,178
2023-08-21	84.110	86.650	83.000	84.600	30.051	41,733,004
2023-08-18	92.700	92.700	83.010	83.850	29.784	69,765,335
2023-08-17	92.510	95.800	89.880	92.800	32.964	44,292,303
2023-08-16	96.720	98.000	91.040	94.010	33.393	55,756,142
2023-08-15	103.33	105.98	98.250	99.580	35.372	52,521,940
2023-08-14	93.000	99.380	93.000	99.110	35.205	44,151,728
2023-08-11	96.110	97.500	93.850	94.560	33.589	33,630,507
2023-08-10	93.110	95.770	91.000	94.200	33.461	33,385,520
2023-08-09	102.80	105.79	93.800	94.520	33.575	59,127,572
2023-08-08	108.22	111.50	104.53	105.00	37.297	40,785,202
2023-08-07	108.01	112.42	106.21	107.72	38.263	60,669,030
2023-08-04	95.230	108.77	93.870	107.20	38.079	72,080,431
2023-08-03	93.550	99.500	92.610	94.550	33.585	44,008,834
2023-08-02	97.000	99.500	94.920	98.330	34.928	39,941,304
2023-08-01	89.420	98.880	88.300	97.690	34.701	68,756,232
2023-07-31	89.600	94.570	88.880	89.390	31.752	46,559,223
2023-07-28	92.310	96.520	90.530	92.730	32.939	37,909,185
2023-07-27	93.690	95.800	91.610	92.260	32.772	32,575,991

← NewerPage 13 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.