Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.000	32.080	31.210	31.600	11.152	14,460,163
2022-07-28	31.340	33.200	31.160	31.680	11.180	21,659,533
2022-07-27	29.960	31.380	29.960	31.340	11.060	20,544,934
2022-07-26	30.500	30.850	29.410	29.970	10.577	23,716,622
2022-07-25	30.100	31.870	29.500	30.400	10.729	28,740,392
2022-07-22	30.120	30.880	29.600	30.080	10.616	19,185,567
2022-07-21	30.600	31.160	29.530	29.750	10.499	31,125,598
2022-07-20	28.660	30.770	28.360	30.580	10.792	43,789,432
2022-07-19	27.270	28.680	26.710	28.150	9.934	58,776,282
2022-07-18	24.240	25.980	24.000	25.900	9.140	23,721,457
2022-07-15	23.720	24.760	23.510	24.330	8.586	19,365,897
2022-07-14	23.320	24.240	22.700	23.840	8.413	16,048,122
2022-07-13	22.980	23.390	22.700	23.230	8.198	11,240,721
2022-07-12	23.760	23.760	22.830	22.950	8.099	13,222,971
2022-07-11	24.010	24.060	23.330	23.650	8.346	11,634,979
2022-07-08	24.300	24.750	23.910	24.050	8.488	13,916,410
2022-07-07	24.410	24.790	23.910	24.180	8.533	14,761,306
2022-07-06	24.590	25.100	24.020	24.410	8.615	17,560,164
2022-07-05	24.900	25.270	24.370	24.560	8.668	24,140,924
2022-07-04	26.730	26.730	24.300	24.800	8.752	55,362,392
2022-07-01	26.800	27.250	26.020	26.450	9.335	14,685,956
2022-06-30	27.160	27.660	26.730	27.070	9.553	12,400,421
2022-06-29	27.880	28.580	27.000	27.070	9.553	14,233,059
2022-06-28	28.000	28.200	27.040	27.910	9.850	8,505,211
2022-06-27	28.060	28.330	27.430	27.880	9.839	14,459,461
2022-06-24	26.760	28.300	26.710	28.250	9.970	19,838,038
2022-06-23	27.300	27.690	26.500	26.760	9.444	20,344,630
2022-06-22	27.790	28.230	26.700	26.910	9.497	13,400,057
2022-06-21	29.000	29.070	27.100	27.800	9.811	16,432,770
2022-06-20	28.040	29.760	28.040	28.960	10.220	16,927,475
2022-06-17	27.310	28.160	26.800	27.960	9.867	9,424,177
2022-06-16	27.550	27.930	27.070	27.360	9.656	9,086,613
2022-06-15	26.700	27.790	26.570	27.060	9.550	12,617,320
2022-06-14	27.890	28.000	25.870	26.570	9.377	21,622,604
2022-06-13	27.700	28.600	27.110	27.890	9.843	14,562,926
2022-06-10	26.330	28.080	26.300	27.710	9.779	11,059,006
2022-06-09	27.820	27.820	26.500	26.980	9.380	10,992,628
2022-06-08	28.660	28.770	27.500	28.010	9.739	10,232,469
2022-06-07	28.670	29.300	28.010	28.520	9.916	14,135,433
2022-06-06	27.180	29.370	27.140	28.970	10.072	21,284,966
2022-06-02	27.300	27.960	26.810	27.600	9.596	14,745,855
2022-06-01	26.710	27.500	26.510	27.340	9.506	12,662,797
2022-05-31	25.990	27.720	25.480	26.730	9.294	21,034,760
2022-05-30	25.290	26.100	24.550	25.900	9.005	14,083,129
2022-05-27	26.020	26.260	24.320	25.100	8.727	18,223,373
2022-05-26	24.990	26.380	24.320	25.910	9.008	13,820,219
2022-05-25	24.130	25.150	24.130	24.990	8.689	9,141,822
2022-05-24	25.210	26.090	24.200	24.280	8.442	12,553,917
2022-05-23	25.830	25.840	24.930	25.500	8.866	9,378,588
2022-05-20	26.200	26.210	24.980	25.840	8.984	13,557,418
2022-05-19	25.280	25.990	25.130	25.890	9.001	10,322,996
2022-05-18	26.010	26.480	25.640	25.870	8.994	8,270,695
2022-05-17	25.250	26.380	25.150	26.110	9.078	12,439,372
2022-05-16	25.880	26.590	25.320	25.420	8.838	7,496,931
2022-05-13	25.840	26.430	25.650	26.000	9.040	14,056,356
2022-05-12	27.070	27.070	25.300	26.020	9.047	25,285,287
2022-05-11	25.990	28.120	25.060	27.320	9.499	29,621,082
2022-05-10	23.500	26.300	23.230	26.160	9.095	26,278,695
2022-05-09	22.730	24.050	22.520	23.790	8.271	19,319,546
2022-05-06	22.700	23.260	22.190	22.810	7.931	14,023,283

← NewerPage 18 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.