Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	35.180	35.230	33.170	33.290	11.574	15,609,469
2022-01-26	34.830	35.650	34.000	35.190	12.235	11,960,108
2022-01-25	35.330	35.710	34.000	34.680	12.058	12,201,113
2022-01-24	35.870	36.200	35.060	35.330	12.284	6,561,598
2022-01-21	36.300	37.140	35.310	35.530	12.353	10,971,873
2022-01-20	37.150	37.990	36.400	36.590	12.722	20,545,672
2022-01-19	36.770	38.080	36.520	37.150	12.916	15,112,843
2022-01-18	37.100	38.650	36.200	37.420	13.010	29,039,738
2022-01-17	32.670	37.200	32.520	36.760	12.781	34,256,381
2022-01-14	31.520	33.070	31.520	32.490	11.296	7,674,682
2022-01-13	33.680	33.990	31.510	32.280	11.223	14,091,888
2022-01-12	33.890	34.380	32.730	32.910	11.442	7,548,093
2022-01-11	34.350	34.620	33.200	33.480	11.640	10,165,090
2022-01-10	32.400	34.400	31.800	34.220	11.898	16,655,314
2022-01-07	33.860	34.240	32.440	32.800	11.404	10,694,410
2022-01-06	34.320	35.260	33.600	33.750	11.734	10,895,482
2022-01-05	36.190	36.190	34.220	34.310	11.929	13,104,581
2022-01-04	36.050	37.330	34.500	36.390	12.652	23,122,302
2021-12-31	36.100	36.650	35.610	36.600	12.725	12,991,956
2021-12-30	35.100	36.800	34.730	36.180	12.579	21,584,216
2021-12-29	34.500	36.100	34.430	35.100	12.204	21,410,638
2021-12-28	35.200	35.680	34.560	34.910	12.138	19,936,167
2021-12-27	33.300	35.260	32.780	34.920	12.141	19,782,878
2021-12-24	33.250	33.600	32.000	33.420	11.619	18,680,737
2021-12-23	34.050	34.160	33.060	33.250	11.560	13,579,817
2021-12-22	32.750	34.150	32.020	33.890	11.783	16,665,401
2021-12-21	31.610	32.780	31.420	32.570	11.324	16,508,236
2021-12-20	31.800	32.330	30.650	31.640	11.001	22,965,370
2021-12-17	33.960	34.270	32.780	32.860	11.425	12,411,339
2021-12-16	33.300	34.330	32.200	34.010	11.825	15,461,553
2021-12-15	33.680	34.700	33.110	33.300	11.578	15,022,708
2021-12-14	32.800	33.870	32.340	33.420	11.619	18,959,061
2021-12-13	32.490	33.130	31.730	32.520	11.307	18,386,997
2021-12-10	32.790	33.250	32.330	32.470	11.289	11,965,329
2021-12-09	33.960	34.250	32.580	32.790	11.400	20,155,086
2021-12-08	33.630	34.720	33.200	34.130	11.866	18,156,046
2021-12-07	34.430	35.310	33.380	33.630	11.692	25,258,434
2021-12-06	35.960	37.000	34.460	34.750	12.082	22,676,336
2021-12-03	34.590	36.250	33.910	36.250	12.603	32,202,977
2021-12-02	34.000	34.900	32.960	34.740	12.078	28,395,954
2021-12-01	33.860	34.260	32.840	34.100	11.856	22,100,442
2021-11-30	33.010	33.880	32.520	33.250	11.560	27,568,520
2021-11-29	31.600	33.440	30.920	32.670	11.359	32,469,699
2021-11-26	32.520	32.880	31.250	31.630	10.997	38,118,920
2021-11-25	35.110	35.580	32.470	32.810	11.407	51,879,169
2021-11-24	35.000	35.880	34.000	35.230	12.249	45,637,431
2021-11-23	30.550	36.330	30.550	34.690	12.061	98,214,260
2021-11-22	29.100	30.990	28.910	30.390	10.566	21,786,366
2021-11-19	28.660	29.580	28.650	29.160	10.138	14,653,821
2021-11-18	28.700	29.650	28.580	28.700	9.978	19,357,945
2021-11-17	27.320	28.990	27.320	28.790	10.010	22,448,573
2021-11-16	28.180	29.300	27.580	27.800	9.666	22,871,349
2021-11-15	27.670	28.300	27.470	28.220	9.812	16,686,524
2021-11-12	27.640	27.890	27.360	27.480	9.554	10,032,212
2021-11-11	27.930	28.090	27.660	27.730	9.641	10,875,588
2021-11-10	27.280	28.120	26.960	27.990	9.732	13,423,121
2021-11-09	27.490	27.770	27.000	27.450	9.544	13,752,324
2021-11-08	26.600	27.650	26.370	27.440	9.540	13,447,965
2021-11-05	26.740	26.980	26.360	26.770	9.307	10,737,743
2021-11-04	26.620	26.900	26.520	26.700	9.283	9,397,741

← NewerPage 20 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.