Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	26.840	28.400	26.840	28.130	9.927	11,188,624
2022-10-28	28.970	29.560	27.100	27.500	9.705	20,205,081
2022-10-27	29.050	30.180	28.700	29.080	10.263	25,038,039
2022-10-26	29.200	29.600	28.430	29.000	10.234	21,270,887
2022-10-25	28.600	30.120	27.700	29.280	10.333	25,206,661
2022-10-24	27.790	28.710	27.630	27.900	9.846	11,916,418
2022-10-21	27.520	27.940	27.000	27.790	9.808	9,109,679
2022-10-20	27.540	28.100	26.930	27.490	9.702	8,617,167
2022-10-19	28.020	28.180	27.530	27.770	9.800	7,249,768
2022-10-18	27.880	28.310	27.400	28.200	9.952	11,428,178
2022-10-17	27.530	28.350	27.480	28.000	9.882	5,499,678
2022-10-14	27.910	28.200	27.310	27.780	9.804	8,534,287
2022-10-13	27.210	27.820	26.910	27.360	9.656	8,555,926
2022-10-12	26.530	27.630	25.680	27.400	9.670	10,266,020
2022-10-11	26.000	26.800	25.260	26.410	9.320	10,083,906
2022-10-10	26.710	26.750	25.400	25.520	9.006	9,624,437
2022-09-30	27.520	27.880	26.480	26.540	9.366	10,364,291
2022-09-29	27.420	28.010	26.750	27.660	9.762	11,250,240
2022-09-28	27.880	27.930	26.500	26.750	9.440	12,706,756
2022-09-27	27.460	28.050	27.220	27.980	9.875	9,580,541
2022-09-26	27.270	28.140	27.140	27.430	9.680	8,182,012
2022-09-23	28.290	28.490	27.100	27.640	9.755	8,534,718
2022-09-22	27.970	28.550	27.720	28.200	9.952	6,670,669
2022-09-21	28.340	28.340	27.670	27.970	9.871	6,015,385
2022-09-20	28.220	28.660	27.570	28.320	9.995	11,516,941
2022-09-19	28.000	28.560	27.580	27.930	9.857	9,387,229
2022-09-16	28.210	28.900	27.670	27.950	9.864	13,027,584
2022-09-15	29.820	29.820	27.700	28.210	9.956	17,943,858
2022-09-14	30.330	30.800	29.500	29.700	10.482	11,918,231
2022-09-13	30.600	31.500	30.380	30.800	10.870	7,503,646
2022-09-09	30.900	30.940	30.000	30.310	10.697	6,688,892
2022-09-08	31.800	32.000	30.410	30.660	10.820	13,031,258
2022-09-07	31.800	32.490	31.380	31.780	11.216	14,395,860
2022-09-06	31.290	32.180	30.550	31.960	11.279	12,575,173
2022-09-05	31.450	31.660	30.300	30.940	10.919	11,132,449
2022-09-02	30.550	31.830	30.130	30.830	10.880	11,149,124
2022-09-01	30.350	30.880	29.730	30.270	10.683	12,833,932
2022-08-31	32.200	32.470	30.160	30.320	10.700	14,698,378
2022-08-30	31.670	32.850	31.220	32.200	11.364	14,407,251
2022-08-29	31.810	32.600	31.320	31.570	11.141	15,661,772
2022-08-26	33.050	33.430	32.080	32.300	11.399	12,255,557
2022-08-25	32.220	34.180	32.010	33.050	11.664	26,999,072
2022-08-24	33.760	33.790	31.820	32.220	11.371	14,352,793
2022-08-23	33.730	34.270	33.150	33.750	11.911	10,852,388
2022-08-22	33.140	34.490	32.750	33.660	11.879	16,816,132
2022-08-19	35.310	35.970	32.780	33.000	11.646	28,772,598
2022-08-18	34.710	35.890	34.600	35.250	12.440	14,787,410
2022-08-17	35.260	35.850	34.810	35.250	12.440	10,212,034
2022-08-16	36.450	36.790	34.570	35.260	12.444	22,504,191
2022-08-15	34.290	37.180	33.760	36.610	12.920	25,156,111
2022-08-12	35.550	36.490	34.100	34.270	12.094	17,526,715
2022-08-11	36.000	37.520	35.090	35.440	12.507	34,498,144
2022-08-10	33.050	34.890	32.600	34.700	12.246	16,871,311
2022-08-09	33.470	33.650	32.600	33.440	11.801	8,586,568
2022-08-08	33.370	33.960	32.290	33.430	11.798	14,310,860
2022-08-05	32.120	33.640	32.070	33.370	11.777	16,843,432
2022-08-04	33.300	33.490	31.910	32.150	11.346	20,491,928
2022-08-03	33.920	35.030	32.400	33.140	11.696	25,146,573
2022-08-02	32.150	34.790	31.600	34.200	12.070	26,401,785
2022-08-01	31.550	32.880	31.150	32.650	11.523	18,809,200

← NewerPage 17 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.