Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	21.770	23.280	21.680	23.090	8.028	22,041,136
2022-04-29	20.940	22.270	20.490	21.870	7.604	24,109,102
2022-04-28	20.500	21.190	20.300	20.640	7.176	20,998,248
2022-04-27	18.780	21.230	18.780	21.010	7.305	26,489,593
2022-04-26	19.520	19.640	18.450	18.600	6.467	17,711,861
2022-04-25	21.020	21.060	19.300	19.340	6.724	19,252,760
2022-04-22	21.900	22.190	21.010	21.200	7.371	15,487,245
2022-04-21	23.090	23.350	22.000	22.130	7.694	16,983,304
2022-04-20	23.870	23.960	23.010	23.340	8.115	15,473,709
2022-04-19	23.100	23.830	23.010	23.400	8.136	19,591,877
2022-04-18	21.890	23.350	21.360	23.230	8.077	20,240,561
2022-04-15	22.180	22.350	21.260	21.930	7.625	23,467,170
2022-04-14	22.700	22.900	21.730	22.350	7.771	19,396,438
2022-04-13	23.840	23.840	22.200	22.400	7.788	34,203,630
2022-04-12	23.950	24.500	23.210	24.030	8.355	13,291,241
2022-04-11	25.540	25.850	23.800	24.100	8.379	13,963,508
2022-04-08	26.080	26.220	24.820	25.470	8.855	12,710,166
2022-04-07	26.640	26.940	25.660	25.880	8.998	16,823,999
2022-04-06	27.960	27.980	26.590	26.810	9.321	13,511,812
2022-04-01	27.620	28.170	27.230	27.950	9.718	8,532,234
2022-03-31	27.290	28.300	26.890	27.750	9.648	10,493,857
2022-03-30	27.120	27.850	27.030	27.510	9.565	7,862,833
2022-03-29	27.560	28.220	26.820	27.050	9.405	10,062,626
2022-03-28	26.990	27.470	26.200	27.370	9.516	12,431,200
2022-03-25	27.970	28.150	27.130	27.180	9.450	12,080,399
2022-03-24	28.590	28.930	27.580	27.930	9.711	22,381,309
2022-03-23	27.350	29.450	26.610	29.210	10.156	29,859,480
2022-03-22	28.450	28.500	26.800	27.210	9.460	22,887,100
2022-03-21	29.580	29.580	28.030	28.500	9.909	15,397,807
2022-03-18	29.300	29.600	28.510	29.280	10.180	13,629,876
2022-03-17	29.100	30.170	28.310	29.470	10.246	21,840,931
2022-03-16	28.850	29.140	27.270	28.390	9.871	16,399,880
2022-03-15	30.300	30.390	28.100	28.130	9.780	19,395,623
2022-03-14	31.860	31.860	30.320	30.320	10.542	9,383,327
2022-03-11	31.660	32.200	30.680	31.880	11.084	13,952,551
2022-03-10	31.880	32.760	31.600	32.250	11.213	17,536,220
2022-03-09	32.540	33.000	29.500	30.950	10.761	26,529,710
2022-03-08	32.460	33.540	32.300	32.500	11.300	16,225,639
2022-03-07	35.000	35.000	31.960	32.450	11.282	20,889,443
2022-03-04	34.450	35.650	33.980	35.050	12.186	11,466,333
2022-03-03	36.300	36.330	34.650	34.830	12.110	15,864,652
2022-03-02	37.200	37.200	35.780	36.330	12.631	13,744,594
2022-03-01	34.550	37.250	34.350	37.250	12.951	23,929,095
2022-02-28	34.360	34.870	33.610	34.530	12.005	9,790,356
2022-02-25	35.000	35.720	34.070	34.190	11.887	14,168,350
2022-02-24	36.030	36.030	33.820	34.830	12.110	18,276,845
2022-02-23	36.000	36.700	35.390	36.290	12.617	17,983,649
2022-02-22	36.840	37.400	35.800	35.950	12.499	20,782,027
2022-02-21	37.900	38.250	36.370	37.500	13.038	34,027,454
2022-02-18	34.500	37.100	34.500	36.500	12.690	24,384,695
2022-02-17	34.880	35.280	33.900	34.100	11.856	11,206,111
2022-02-16	36.280	36.600	34.880	35.080	12.197	11,620,274
2022-02-15	35.260	36.180	34.750	36.120	12.558	10,107,241
2022-02-14	34.650	36.350	33.690	35.080	12.197	15,977,134
2022-02-11	36.530	36.820	33.220	35.870	12.471	28,427,189
2022-02-10	33.990	36.970	33.500	36.900	12.829	32,999,676
2022-02-09	32.060	34.400	31.710	34.270	11.915	17,765,317
2022-02-08	33.480	33.750	31.460	31.950	11.108	16,356,243
2022-02-07	34.850	34.970	32.960	33.470	11.637	11,254,065
2022-01-28	33.290	34.840	33.230	33.750	11.734	11,236,334

← NewerPage 19 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.