Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	27.520	28.780	27.520	28.420	10.030	21,021,391
2023-01-30	27.530	27.790	27.150	27.380	9.663	8,673,638
2023-01-20	27.200	27.490	27.010	27.240	9.613	9,185,430
2023-01-19	26.830	27.180	26.690	27.090	9.560	5,274,950
2023-01-18	26.490	27.030	26.240	26.820	9.465	8,625,001
2023-01-17	26.750	26.890	26.320	26.380	9.310	6,903,972
2023-01-16	26.060	26.670	25.780	26.500	9.352	7,687,508
2023-01-13	26.190	26.390	25.750	25.940	9.155	4,443,608
2023-01-12	26.130	26.380	25.830	26.190	9.243	4,581,014
2023-01-11	26.270	26.460	26.010	26.090	9.207	5,353,618
2023-01-10	26.270	26.780	26.080	26.240	9.260	4,262,804
2023-01-09	26.500	26.770	26.200	26.270	9.271	9,116,734
2023-01-06	26.600	27.400	26.330	26.460	9.338	14,229,577
2023-01-05	26.790	27.140	26.540	26.800	9.458	8,801,723
2023-01-04	26.250	26.860	26.030	26.810	9.462	14,695,634
2023-01-03	25.340	26.250	25.140	26.140	9.225	9,280,487
2022-12-30	25.450	25.650	25.280	25.350	8.946	4,519,546
2022-12-29	24.960	25.670	24.680	25.450	8.982	7,875,815
2022-12-28	25.390	25.590	24.830	25.000	8.823	8,346,814
2022-12-27	24.680	25.590	24.680	25.530	9.010	8,236,996
2022-12-26	24.300	24.950	24.180	24.790	8.749	6,802,944
2022-12-23	24.050	24.480	23.880	24.320	8.583	6,926,725
2022-12-22	25.230	25.230	24.150	24.300	8.576	7,717,596
2022-12-21	25.310	25.680	24.610	25.120	8.865	7,421,603
2022-12-20	24.960	25.710	24.780	25.440	8.978	7,418,376
2022-12-19	25.450	25.650	24.850	24.970	8.812	7,182,664
2022-12-16	25.900	26.090	25.240	25.360	8.950	6,300,962
2022-12-15	25.580	26.110	25.200	26.050	9.193	7,967,525
2022-12-14	25.700	26.130	25.350	25.580	9.028	6,752,388
2022-12-13	26.000	26.550	25.320	25.430	8.975	7,675,541
2022-12-12	25.280	26.330	25.170	25.920	9.148	12,172,068
2022-12-09	25.100	25.510	24.980	25.210	8.897	8,684,134
2022-12-08	25.780	25.850	24.890	25.100	8.858	13,301,487
2022-12-07	26.120	26.200	25.700	25.880	9.133	9,291,908
2022-12-06	26.210	26.500	25.950	26.260	9.268	6,848,071
2022-12-05	26.150	26.770	26.100	26.440	9.331	8,251,309
2022-12-02	26.300	26.770	26.130	26.130	9.222	6,850,917
2022-12-01	25.850	26.800	25.830	26.300	9.282	12,462,048
2022-11-30	25.520	26.050	25.300	25.660	9.056	9,810,689
2022-11-29	25.340	25.770	25.100	25.650	9.052	7,531,231
2022-11-28	25.270	25.700	24.980	25.260	8.915	11,136,271
2022-11-25	26.030	26.200	25.610	25.660	9.056	8,546,585
2022-11-24	26.290	26.680	26.010	26.130	9.222	6,890,513
2022-11-23	26.760	26.760	25.720	26.290	9.278	11,802,306
2022-11-22	27.330	27.480	26.460	26.630	9.398	13,305,450
2022-11-21	27.460	27.610	26.680	27.170	9.589	17,066,908
2022-11-18	28.080	28.580	27.550	27.590	9.737	10,337,874
2022-11-17	28.070	28.200	27.230	28.030	9.892	9,956,881
2022-11-16	27.850	28.380	27.750	28.000	9.882	13,673,974
2022-11-15	27.000	27.830	26.730	27.700	9.776	10,717,808
2022-11-14	27.530	28.000	26.500	26.800	9.458	15,887,584
2022-11-11	28.100	28.600	27.360	27.470	9.694	11,981,483
2022-11-10	27.780	28.410	27.450	27.560	9.726	10,933,536
2022-11-09	29.200	29.290	28.020	28.230	9.963	12,645,578
2022-11-08	29.290	29.550	28.800	29.200	10.305	6,988,021
2022-11-07	29.850	30.060	29.270	29.520	10.418	11,190,342
2022-11-04	29.580	29.990	29.240	29.700	10.482	12,733,619
2022-11-03	30.300	30.300	29.280	29.750	10.499	11,786,544
2022-11-02	28.280	29.900	28.070	29.550	10.429	16,262,562
2022-11-01	28.000	28.480	27.180	28.400	10.023	13,009,523

← NewerPage 16 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.