Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	153.92	166.56	153.90	157.97	112.36	62,536,856
2025-10-17	151.37	151.70	146.20	146.59	104.26	22,806,926
2025-10-16	149.53	155.00	149.00	150.75	107.22	31,567,475
2025-10-15	149.16	151.34	146.24	150.19	106.82	26,587,451
2025-10-14	159.04	160.01	148.00	148.95	105.94	36,844,561
2025-10-13	146.88	158.19	146.88	156.88	111.58	32,523,786
2025-10-10	163.88	165.68	156.88	158.20	112.52	39,811,375
2025-10-09	167.87	170.78	162.99	164.00	116.65	41,649,050
2025-09-30	177.38	178.80	167.00	167.80	119.35	42,909,836
2025-09-29	170.00	178.38	170.00	176.09	125.25	32,024,714
2025-09-26	180.00	185.66	173.85	173.85	123.65	34,252,062
2025-09-25	179.97	187.00	173.55	182.40	129.73	44,386,413
2025-09-24	180.24	186.35	177.00	182.51	129.81	43,621,911
2025-09-23	194.37	198.85	180.00	189.80	135.00	54,540,725
2025-09-22	188.00	188.47	175.00	185.59	132.00	45,936,942
2025-09-19	182.20	195.00	180.62	187.98	133.70	63,466,418
2025-09-18	178.01	188.00	174.40	179.88	127.59	57,451,667
2025-09-17	178.00	184.02	174.00	182.07	129.14	46,357,704
2025-09-16	179.77	184.44	173.00	178.30	126.47	48,884,215
2025-09-15	180.00	185.20	176.00	181.05	128.42	37,585,728
2025-09-12	188.00	190.00	182.50	185.65	131.68	59,430,602
2025-09-11	180.01	201.52	176.80	198.60	140.86	87,674,696
2025-09-10	176.50	179.98	169.55	174.91	124.06	63,198,209
2025-09-09	174.00	174.14	165.00	167.93	119.11	40,263,099
2025-09-08	182.01	183.00	165.22	173.05	122.74	67,891,177
2025-09-05	176.79	189.72	171.26	186.80	132.49	71,426,934
2025-09-04	205.00	208.00	170.00	173.66	123.17	91,796,950
2025-09-03	199.50	211.58	193.88	205.31	145.62	75,826,091
2025-09-02	218.00	224.10	194.78	199.18	141.28	98,387,207
2025-09-01	197.99	225.05	193.88	222.16	157.58	80,561,061
2025-08-29	187.90	200.88	185.00	198.53	140.81	88,999,225
2025-08-28	155.01	180.01	154.73	180.01	127.68	93,192,054
2025-08-27	148.01	157.96	147.09	150.01	106.40	73,286,668
2025-08-26	150.01	155.00	140.99	144.78	102.69	96,076,843
2025-08-25	125.00	131.50	121.00	129.35	91.746	78,300,286
2025-08-22	117.50	124.00	115.42	122.90	87.171	60,252,381
2025-08-21	125.00	127.29	117.00	119.73	84.923	52,143,120
2025-08-20	118.00	125.53	113.15	125.42	88.959	65,915,487
2025-08-19	112.01	126.50	110.51	121.98	86.519	74,674,534
2025-08-18	106.57	115.00	106.57	111.09	78.795	53,017,637
2025-08-15	109.20	111.67	105.84	107.87	76.511	51,007,044
2025-08-14	113.87	114.98	110.05	110.19	78.156	49,103,423
2025-08-13	107.80	118.00	106.91	117.20	83.128	70,101,476
2025-08-12	105.20	108.00	104.30	106.85	75.787	50,667,478
2025-08-11	99.110	105.90	98.890	103.61	73.489	54,510,358
2025-08-08	100.50	102.44	99.950	100.60	71.354	28,424,298
2025-08-07	103.00	107.35	98.250	102.00	72.347	54,298,221
2025-08-06	101.91	104.88	101.88	103.03	73.078	28,319,151
2025-08-05	106.38	106.99	100.80	103.20	73.198	44,571,368
2025-08-04	105.22	107.88	101.50	104.46	74.092	52,532,319
2025-08-01	105.00	111.00	102.91	107.88	76.518	71,348,747
2025-07-31	103.99	112.66	103.30	105.63	74.922	92,002,246
2025-07-30	98.000	102.33	97.800	101.69	72.127	54,521,720
2025-07-29	88.810	101.10	88.800	101.08	71.695	95,903,446
2025-07-28	86.300	88.900	85.600	88.800	62.985	37,902,727
2025-07-25	86.880	88.150	86.000	86.190	61.133	28,351,814
2025-07-24	91.800	92.000	86.000	86.970	61.687	48,633,681
2025-07-23	87.000	90.730	86.160	90.270	64.027	39,734,248
2025-07-22	88.520	93.830	88.200	89.610	63.559	55,904,094
2025-07-21	89.070	91.500	86.560	88.960	63.098	54,161,275

← NewerPage 5 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.