Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	361.89	383.66	360.14	379.28	269.77	63,849,724
2026-04-16	328.00	359.77	325.65	355.57	252.90	68,003,730
2026-04-15	345.84	347.99	327.50	330.66	235.19	58,117,325
2026-04-14	352.30	363.00	343.80	345.84	245.98	62,690,143
2026-04-13	354.00	357.29	341.00	351.00	249.65	52,446,562
2026-04-10	346.90	365.05	341.40	358.90	255.27	67,907,415
2026-04-09	337.02	359.71	331.13	346.90	246.74	67,886,267
2026-04-08	330.00	339.33	320.00	337.00	239.70	64,978,517
2026-04-07	334.02	336.83	314.85	317.36	225.73	46,061,080
2026-04-03	337.68	344.40	333.60	333.86	237.46	44,693,341
2026-04-02	329.11	336.05	320.00	322.80	229.60	39,469,379
2026-04-01	316.67	334.88	312.89	333.33	237.09	59,079,868
2026-03-31	308.60	316.00	298.22	301.60	214.52	37,880,609
2026-03-30	314.16	322.00	308.00	316.81	225.34	32,351,047
2026-03-27	311.00	325.85	302.25	317.60	225.90	40,423,996
2026-03-26	318.17	339.00	316.79	325.00	231.16	56,150,756
2026-03-25	313.00	331.50	312.18	318.10	226.25	53,640,867
2026-03-24	298.49	308.88	290.50	298.71	212.46	43,196,690
2026-03-23	300.06	309.00	295.62	298.49	212.31	38,401,312
2026-03-20	335.00	336.63	312.00	312.00	221.91	56,111,596
2026-03-19	305.57	316.60	301.00	307.99	219.06	44,952,451
2026-03-18	293.99	304.84	293.00	303.30	215.73	64,507,924
2026-03-17	288.00	289.35	277.17	280.00	199.15	74,529,729
2026-03-16	325.06	326.60	301.35	311.17	221.32	49,280,527
2026-03-13	328.42	331.29	323.01	325.00	231.16	31,420,583
2026-03-12	331.00	336.80	314.61	334.04	237.59	49,960,547
2026-03-11	342.69	344.44	329.30	331.00	235.43	37,460,336
2026-03-10	329.00	341.88	325.01	340.48	242.17	53,271,134
2026-03-09	306.75	310.48	292.00	306.96	218.33	53,055,164
2026-03-06	334.57	336.30	318.00	322.88	229.65	46,501,526
2026-03-05	342.00	345.97	325.08	334.80	238.13	45,900,390
2026-03-04	328.30	343.08	324.00	335.56	238.67	40,327,782
2026-03-03	364.82	364.99	332.50	334.56	237.96	62,341,221
2026-03-02	366.86	388.94	346.61	350.00	248.94	76,036,017
2026-02-27	341.02	376.10	340.26	368.70	262.24	56,953,660
2026-02-26	344.00	377.31	344.00	362.02	257.49	60,750,832
2026-02-25	352.31	355.00	328.83	341.51	242.90	46,564,907
2026-02-24	328.00	358.93	328.00	351.01	249.66	50,730,216
2026-02-13	323.56	328.00	309.00	311.58	221.62	41,926,962
2026-02-12	300.00	333.79	295.30	330.00	234.72	67,613,963
2026-02-11	286.80	299.24	285.00	288.50	205.20	48,491,003
2026-02-10	291.45	301.28	283.02	287.87	204.75	46,368,481
2026-02-09	277.00	303.56	266.11	297.90	211.89	80,309,857
2026-02-06	253.62	268.01	241.72	252.97	179.93	68,922,917
2026-02-05	253.33	261.44	244.00	251.90	179.17	58,707,819
2026-02-04	272.01	277.00	252.00	266.66	189.67	62,382,646
2026-02-03	252.00	272.38	250.66	270.00	192.04	86,792,664
2026-02-02	249.78	259.90	234.60	238.49	169.63	85,787,010
2026-01-30	220.89	261.90	220.23	248.43	176.70	101,978,767
2026-01-29	219.00	234.90	218.65	224.00	159.32	77,764,860
2026-01-28	216.00	222.00	205.06	219.57	156.17	81,353,046
2026-01-27	197.60	218.13	196.66	210.06	149.41	83,037,648
2026-01-26	188.60	198.49	186.63	195.95	139.37	56,157,424
2026-01-23	198.99	199.94	188.30	189.16	134.54	56,728,098
2026-01-22	188.70	200.66	186.00	199.98	142.24	71,127,539
2026-01-21	183.85	192.30	183.20	188.73	134.24	35,059,297
2026-01-20	191.51	193.24	182.37	184.60	131.30	41,753,507
2026-01-19	193.89	198.56	191.20	193.22	137.43	41,584,116
2026-01-16	196.30	204.60	193.00	198.00	140.83	64,405,859
2026-01-15	189.50	197.19	188.01	193.68	137.76	52,564,902

← NewerPage 3 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.