Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	96.560	98.340	91.000	94.060	33.411	39,841,966
2023-07-25	95.860	100.79	90.010	96.500	34.278	46,554,457
2023-07-24	91.440	97.670	90.300	94.010	33.393	51,742,397
2023-07-21	92.920	93.790	88.980	91.270	32.420	46,663,742
2023-07-20	107.21	107.79	93.400	93.800	33.319	67,151,821
2023-07-19	111.54	113.10	106.31	106.70	37.901	38,653,144
2023-07-18	109.00	112.12	105.38	108.10	38.398	49,435,187
2023-07-17	103.53	111.88	103.53	108.10	38.398	60,646,436
2023-07-14	98.010	104.20	95.100	102.00	36.232	60,721,262
2023-07-13	89.310	96.680	87.970	94.700	33.639	62,366,246
2023-07-12	98.000	99.300	88.660	89.310	31.724	56,586,584
2023-07-11	98.340	101.00	94.790	100.30	35.628	28,919,940
2023-07-10	98.000	99.050	95.250	97.870	34.765	26,375,144
2023-07-07	98.560	102.60	94.300	97.780	34.733	42,071,466
2023-07-06	96.760	103.82	96.760	100.05	35.539	29,157,765
2023-07-05	101.10	104.50	98.360	98.980	35.159	34,334,835
2023-07-04	102.01	107.05	101.00	103.36	36.715	34,475,536
2023-07-03	105.92	105.94	95.720	104.61	37.159	44,363,304
2023-06-30	99.000	113.56	97.990	106.83	37.947	58,679,306
2023-06-29	96.260	104.99	94.030	102.56	36.430	65,684,686
2023-06-28	96.000	99.500	91.700	97.530	34.644	46,146,251
2023-06-27	101.09	102.62	97.530	100.32	35.635	35,894,113
2023-06-26	104.00	107.69	100.000	101.98	36.224	51,053,020
2023-06-21	117.00	117.25	105.05	107.70	38.256	62,065,797
2023-06-20	116.13	121.00	111.43	118.95	42.252	50,258,546
2023-06-19	108.01	125.59	104.00	120.75	42.892	58,873,741
2023-06-16	102.02	110.99	99.080	107.30	38.114	59,392,241
2023-06-15	105.00	107.76	100.60	101.40	36.018	58,982,686
2023-06-14	91.100	108.00	91.000	105.89	37.613	55,444,879
2023-06-13	85.110	93.900	83.510	90.800	32.253	46,238,693
2023-06-12	78.250	86.280	77.060	86.210	30.623	58,655,329
2023-06-09	72.910	79.580	71.810	78.200	27.777	47,344,314
2023-06-08	76.550	77.000	72.500	73.600	26.144	42,886,148
2023-06-07	76.270	80.050	74.260	77.450	27.511	52,138,631
2023-06-06	74.880	82.300	74.000	77.250	27.262	64,703,064
2023-06-05	71.010	75.670	71.010	73.600	25.974	39,429,971
2023-06-02	77.000	77.780	72.170	72.820	25.699	41,311,441
2023-06-01	73.270	76.980	72.810	75.360	26.596	44,368,298
2023-05-31	76.880	77.500	73.900	76.100	26.857	63,122,457
2023-05-30	75.790	80.870	72.200	78.900	27.845	94,282,599
2023-05-29	72.000	80.000	70.660	75.500	26.645	99,961,562
2023-05-26	69.750	70.690	66.400	68.770	24.270	76,100,282
2023-05-25	63.500	70.300	63.500	70.300	24.810	102,571,331
2023-05-24	53.590	59.780	53.280	58.580	20.674	53,426,997
2023-05-23	54.130	56.580	54.100	54.650	19.287	42,146,262
2023-05-22	56.560	57.390	53.200	53.740	18.965	35,132,968
2023-05-19	60.500	61.960	56.760	57.400	20.257	58,390,470
2023-05-18	58.500	64.430	55.410	63.040	22.248	86,481,849
2023-05-17	51.000	54.380	50.850	53.880	19.015	40,269,536
2023-05-16	52.780	53.150	50.330	51.350	18.122	34,782,543
2023-05-15	53.620	53.950	50.100	52.820	18.641	43,145,305
2023-05-12	50.600	54.200	50.250	52.600	18.563	44,407,161
2023-05-11	50.550	52.190	50.000	51.020	18.006	26,922,330
2023-05-10	54.020	55.960	50.500	51.390	18.136	34,883,097
2023-05-09	51.870	57.260	51.870	53.130	18.750	52,974,582
2023-05-08	52.420	54.540	51.110	52.200	18.422	47,042,897
2023-05-05	54.700	55.900	51.800	52.400	18.493	51,078,325
2023-05-04	59.410	60.000	53.530	54.050	19.075	53,223,658
2023-04-28	56.510	62.000	56.200	60.870	21.482	40,420,319
2023-04-27	58.410	62.070	56.380	57.560	20.314	45,881,068

← NewerPage 14 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.