Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	245.52	257.01	239.88	244.13	243.68	35,278,808
2026-07-15	275.00	275.96	258.88	259.40	258.92	34,731,205
2026-07-14	257.30	276.16	252.00	273.51	273.00	47,796,023
2026-07-13	262.00	277.77	255.59	259.31	258.83	38,688,620
2026-07-10	281.00	291.80	270.91	271.12	270.62	64,623,102
2026-07-09	252.50	272.94	248.53	271.50	271.00	55,610,243
2026-07-08	246.01	253.20	240.20	245.68	245.22	43,255,515
2026-07-07	237.00	246.50	234.66	244.09	243.64	42,411,642
2026-07-06	250.58	253.99	231.45	237.00	236.56	46,315,721
2026-07-03	252.00	260.43	245.94	250.10	249.64	40,281,926
2026-07-02	271.00	272.00	250.01	250.77	250.30	52,924,350
2026-07-01	301.00	304.00	280.00	285.00	284.47	56,185,594
2026-06-30	295.00	309.89	290.02	302.68	302.12	42,389,181
2026-06-29	309.00	313.99	288.86	295.15	294.60	52,800,062
2026-06-26	331.00	334.68	316.80	318.00	317.41	48,193,304
2026-06-25	318.08	346.00	312.00	341.97	341.33	79,669,020
2026-06-24	311.05	326.00	306.00	325.28	324.68	45,143,207
2026-06-23	326.12	326.12	308.24	311.06	310.48	45,830,920
2026-06-22	338.00	338.90	315.99	326.12	325.51	61,927,226
2026-06-18	325.00	340.49	324.00	336.60	335.97	49,185,066
2026-06-17	318.00	329.97	315.00	329.33	328.72	46,702,733
2026-06-16	311.56	331.61	306.01	324.71	324.11	57,837,929
2026-06-15	286.56	306.12	277.18	305.04	304.47	54,172,844
2026-06-12	303.02	305.00	280.95	280.95	280.43	47,428,885
2026-06-11	412.52	424.85	402.00	412.30	293.25	46,660,164
2026-06-10	418.00	425.00	403.04	411.08	292.39	62,691,517
2026-06-09	437.88	445.59	429.50	443.92	315.74	49,108,180
2026-06-08	439.00	442.79	415.72	425.11	302.37	58,972,760
2026-06-05	483.00	501.87	449.00	457.00	325.05	65,968,905
2026-06-04	478.91	491.30	476.87	480.45	341.73	49,416,658
2026-06-03	501.00	525.00	482.99	497.38	353.77	83,911,791
2026-06-02	435.08	463.01	424.47	457.00	325.05	66,536,141
2026-06-01	459.75	465.70	428.38	428.88	305.05	61,774,018
2026-05-29	467.00	492.38	452.00	455.20	323.77	86,107,754
2026-05-28	427.60	450.15	409.00	447.56	318.33	68,353,170
2026-05-27	403.95	444.64	401.83	428.61	304.85	72,558,784
2026-05-26	399.00	410.00	393.00	406.76	289.31	66,217,208
2026-05-25	372.90	397.77	361.58	396.75	282.19	73,405,012
2026-05-22	346.00	375.00	345.18	372.50	264.95	80,208,181
2026-05-21	360.20	364.57	335.98	337.21	239.85	58,562,719
2026-05-20	360.27	369.00	351.00	358.99	255.34	58,274,197
2026-05-19	376.08	377.00	347.13	363.00	258.19	76,466,776
2026-05-18	388.99	394.20	370.00	384.95	273.80	76,088,551
2026-05-15	401.00	414.08	381.91	399.99	284.50	94,653,395
2026-05-14	394.52	406.56	383.00	392.00	278.82	95,181,242
2026-05-13	342.45	383.79	342.30	378.19	268.99	101,675,282
2026-05-12	340.00	349.30	336.31	342.45	243.57	70,828,928
2026-05-11	333.33	335.00	318.10	331.92	236.08	64,992,449
2026-05-08	321.14	335.13	320.00	326.30	232.09	49,925,285
2026-05-07	322.00	331.00	305.00	328.14	233.39	81,437,505
2026-05-06	312.85	336.58	311.00	316.16	224.87	75,693,517
2026-04-30	312.87	314.90	305.00	307.50	218.71	33,038,451
2026-04-29	305.00	317.50	305.00	311.09	221.27	35,571,489
2026-04-28	321.12	321.64	307.80	309.80	220.35	48,391,337
2026-04-27	325.00	332.99	317.90	322.25	229.20	50,141,266
2026-04-24	342.32	346.07	316.30	323.87	230.36	77,197,477
2026-04-23	375.60	378.00	343.50	350.09	249.01	78,056,931
2026-04-22	346.65	380.50	342.00	375.41	267.02	72,706,197
2026-04-21	345.03	370.89	345.00	353.00	251.08	77,279,434
2026-04-20	376.16	388.00	367.01	374.50	266.37	56,634,309

← NewerPage 2 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.