Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	192.27	195.00	188.88	191.50	136.21	47,436,855
2026-01-13	200.39	207.28	188.55	190.00	135.14	63,386,664
2026-01-12	196.10	204.87	191.63	202.41	143.97	55,251,362
2026-01-09	191.36	201.95	188.55	199.00	141.54	48,308,712
2026-01-08	199.99	200.98	195.01	195.25	138.87	40,043,152
2026-01-07	205.00	206.78	199.89	202.18	143.80	42,233,889
2026-01-06	200.03	203.30	196.69	201.76	143.50	43,589,310
2026-01-05	206.98	207.50	200.00	203.60	144.81	41,785,840
2025-12-31	212.58	212.61	201.50	203.03	144.41	46,696,140
2025-12-30	209.90	217.40	208.18	212.47	151.12	40,738,199
2025-12-29	210.75	215.88	208.00	212.77	151.34	36,683,753
2025-12-26	213.87	217.61	210.57	213.31	151.72	31,611,990
2025-12-25	223.59	230.00	209.00	214.80	152.78	54,790,505
2025-12-24	221.23	225.60	214.88	223.07	158.66	57,594,152
2025-12-23	223.49	228.00	219.62	222.28	158.10	49,273,193
2025-12-22	218.00	226.88	213.63	223.00	158.61	80,515,604
2025-12-19	222.46	224.00	208.60	214.03	152.23	51,394,301
2025-12-18	215.23	224.05	213.22	218.81	155.63	61,944,474
2025-12-17	201.29	219.58	199.55	217.78	154.90	72,074,119
2025-12-16	206.02	209.49	197.50	199.30	141.75	39,637,040
2025-12-15	207.97	217.40	207.00	209.62	149.10	43,962,683
2025-12-12	218.90	221.25	205.53	215.16	153.04	69,091,216
2025-12-11	231.00	233.80	218.86	219.68	156.25	77,415,461
2025-12-10	238.60	241.16	229.39	235.36	167.40	66,260,338
2025-12-09	236.00	242.00	231.11	240.15	170.81	81,062,465
2025-12-08	198.75	238.50	198.06	236.90	168.50	99,742,283
2025-12-05	192.99	205.00	188.88	198.75	141.36	90,799,601
2025-12-04	170.18	189.90	169.80	187.12	133.09	91,044,293
2025-12-03	164.00	178.60	163.42	173.45	123.37	96,065,334
2025-12-02	158.50	166.78	158.50	161.98	115.21	53,045,762
2025-12-01	158.02	161.85	151.40	158.32	112.61	48,946,723
2025-11-28	159.20	162.88	155.26	158.00	112.38	51,202,964
2025-11-27	155.02	165.00	154.21	155.09	110.31	60,403,008
2025-11-26	144.87	161.83	142.68	156.95	111.63	72,647,932
2025-11-25	146.66	153.96	146.35	147.73	105.07	45,481,269
2025-11-24	149.00	150.25	141.14	144.21	102.57	40,963,007
2025-11-21	151.00	153.00	147.00	148.33	105.50	43,047,464
2025-11-20	159.00	163.28	152.00	160.08	113.86	62,548,311
2025-11-19	152.00	157.82	150.88	153.21	108.97	39,656,002
2025-11-18	148.15	156.87	148.15	152.60	108.54	37,610,272
2025-11-17	155.47	158.47	147.98	150.90	107.33	43,491,767
2025-11-14	158.80	160.98	154.20	155.47	110.58	33,539,049
2025-11-13	163.00	164.98	159.90	162.74	115.75	35,387,689
2025-11-12	163.80	165.90	157.28	164.00	116.65	50,819,116
2025-11-11	182.12	182.36	163.80	165.58	117.77	77,785,218
2025-11-10	177.01	180.96	169.01	180.00	128.03	80,058,830
2025-11-07	152.00	183.00	151.61	175.00	124.47	110,522,532
2025-11-06	151.66	156.68	151.23	155.32	110.47	44,837,077
2025-11-05	147.00	153.00	146.88	151.55	107.79	33,666,929
2025-11-04	156.50	158.80	152.45	153.94	109.49	37,736,525
2025-11-03	154.06	156.49	150.80	155.06	110.29	44,102,856
2025-10-31	168.00	169.00	156.10	158.01	112.39	72,917,374
2025-10-30	185.00	185.00	171.46	172.02	122.35	82,093,580
2025-10-29	195.15	197.10	182.75	194.50	138.34	56,076,900
2025-10-28	185.57	197.90	184.00	189.11	134.51	54,099,521
2025-10-27	185.00	192.08	181.00	190.06	135.18	67,341,923
2025-10-24	169.62	180.00	163.40	178.00	126.60	66,280,284
2025-10-23	173.78	173.78	163.70	167.20	118.92	54,908,516
2025-10-22	163.58	182.97	163.58	178.55	127.00	74,066,248
2025-10-21	158.72	170.66	156.00	166.75	118.60	64,907,497

← NewerPage 4 of 21 · 1,214 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.