Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	61.530	64.230	58.600	60.900	21.492	46,126,017
2023-04-25	64.170	65.370	60.280	61.520	21.711	47,051,035
2023-04-24	64.020	67.830	62.660	65.460	23.102	55,060,294
2023-04-21	68.100	68.680	63.600	64.000	22.586	68,535,406
2023-04-20	65.600	71.530	65.600	71.480	25.226	58,282,126
2023-04-19	65.360	67.500	64.000	64.380	22.720	60,347,211
2023-04-18	56.800	67.300	56.800	65.280	23.038	83,090,048
2023-04-17	57.310	58.140	54.960	56.540	19.954	43,057,928
2023-04-14	57.890	59.000	56.400	58.150	20.522	45,994,631
2023-04-13	61.220	61.880	56.970	57.770	20.388	55,666,235
2023-04-12	60.000	63.440	58.060	62.490	22.053	48,968,864
2023-04-11	62.000	63.690	59.460	61.390	21.665	56,024,577
2023-04-10	65.500	67.390	60.100	61.710	21.778	67,121,003
2023-04-07	66.800	67.680	62.330	67.500	23.822	48,391,768
2023-04-06	59.060	71.750	59.010	66.800	23.575	52,678,818
2023-04-04	59.880	62.580	58.650	61.290	21.630	48,497,063
2023-04-03	52.450	62.000	50.900	60.530	21.362	75,740,705
2023-03-31	48.020	52.160	46.740	51.720	18.253	41,731,794
2023-03-30	47.720	49.530	46.580	48.310	17.049	33,414,406
2023-03-29	47.000	49.970	46.550	48.820	17.229	51,194,703
2023-03-28	47.630	48.960	46.520	46.840	16.530	42,472,210
2023-03-27	49.900	51.180	47.020	49.160	17.349	66,550,300
2023-03-24	49.610	50.380	48.000	49.910	17.614	47,593,107
2023-03-23	49.490	52.500	48.510	50.850	17.946	61,376,631
2023-03-22	45.050	50.370	44.000	49.420	17.441	68,457,665
2023-03-21	43.910	46.180	42.080	45.500	16.057	48,603,931
2023-03-20	42.000	45.250	42.000	44.050	15.546	70,708,157
2023-03-17	36.760	43.420	36.750	42.140	14.872	82,126,312
2023-03-16	36.410	37.690	36.100	36.330	12.821	28,898,246
2023-03-15	39.120	39.390	36.550	36.710	12.955	52,590,436
2023-03-14	40.150	40.150	38.550	38.640	13.637	21,582,899
2023-03-13	38.320	40.490	38.320	40.190	14.184	32,220,692
2023-03-10	39.320	40.180	38.700	38.780	13.686	26,359,423
2023-03-09	39.350	39.860	38.020	39.340	13.884	29,951,413
2023-03-08	38.510	39.780	38.480	39.200	13.834	25,422,509
2023-03-07	39.680	40.150	38.400	38.500	13.587	41,574,549
2023-03-06	39.900	41.410	39.610	40.040	14.131	44,891,444
2023-03-03	42.830	42.830	40.100	40.570	14.318	62,025,252
2023-03-02	41.270	45.990	41.160	44.000	15.528	61,151,307
2023-03-01	40.010	42.690	39.600	41.390	14.607	49,602,547
2023-02-28	41.010	41.700	39.390	40.200	14.187	39,356,420
2023-02-27	41.720	41.990	39.840	40.200	14.187	39,942,849
2023-02-24	40.000	43.380	39.400	41.710	14.720	65,436,008
2023-02-23	38.810	39.490	37.950	38.420	13.559	32,066,877
2023-02-22	38.860	39.400	38.090	38.450	13.570	44,371,517
2023-02-21	38.700	40.880	38.610	39.460	13.926	45,143,536
2023-02-20	38.480	39.800	37.450	39.340	13.884	56,482,452
2023-02-17	39.010	40.280	37.780	37.940	13.389	44,093,829
2023-02-16	40.440	41.870	38.730	39.010	13.767	69,083,775
2023-02-15	39.600	42.970	39.410	40.880	14.427	89,154,294
2023-02-14	40.500	40.980	39.080	39.600	13.975	69,491,923
2023-02-13	38.100	42.810	37.190	41.960	14.808	96,821,938
2023-02-10	37.400	40.000	36.190	39.000	13.764	111,352,181
2023-02-09	33.160	37.880	32.650	36.200	12.775	97,867,578
2023-02-08	34.270	36.000	32.510	32.720	11.547	59,034,155
2023-02-07	32.250	35.600	32.230	34.190	12.066	82,611,113
2023-02-06	33.000	34.000	31.700	32.380	11.427	62,692,969
2023-02-03	30.000	31.960	29.540	31.780	11.216	45,640,628
2023-02-02	28.530	30.280	28.500	29.390	10.372	20,183,588
2023-02-01	28.300	28.790	28.020	28.480	10.051	14,368,187

← NewerPage 15 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.