Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	93.500	97.300	90.550	91.000	64.545	52,124,882
2025-07-17	90.610	93.880	90.000	92.780	65.808	50,541,411
2025-07-16	95.830	95.980	90.000	90.220	63.992	64,688,008
2025-07-15	89.020	96.510	87.550	95.160	67.496	77,564,722
2025-07-14	84.010	86.400	83.800	84.990	60.282	35,754,000
2025-07-11	87.190	90.000	84.540	84.540	59.963	64,514,865
2025-07-10	86.160	88.530	84.110	87.490	62.056	70,943,416
2025-07-09	82.360	84.960	80.770	83.880	59.495	61,989,796
2025-07-08	72.560	83.600	72.520	82.330	58.396	83,511,278
2025-07-07	74.380	75.310	71.500	73.070	51.828	37,598,523
2025-07-04	78.080	79.360	75.500	75.580	53.608	47,385,002
2025-07-03	75.400	79.490	74.880	78.080	55.381	48,552,194
2025-07-02	77.000	77.000	74.660	74.700	52.984	40,952,853
2025-07-01	78.330	80.300	77.800	78.830	55.913	42,964,117
2025-06-30	75.900	79.880	73.540	79.840	56.629	80,104,628
2025-06-27	72.400	76.320	71.160	75.090	53.260	64,025,875
2025-06-26	73.330	74.680	72.610	73.210	51.927	54,095,255
2025-06-25	73.480	73.660	70.500	72.300	51.281	39,138,650
2025-06-24	71.990	73.170	71.070	71.600	50.785	35,418,759
2025-06-23	73.190	74.650	69.800	71.300	50.572	59,504,293
2025-06-20	76.100	76.490	73.200	74.380	52.757	44,537,761
2025-06-19	75.620	78.700	75.280	76.100	53.977	55,617,394
2025-06-18	73.860	77.180	71.580	76.590	54.324	60,647,613
2025-06-17	75.600	75.960	72.900	73.800	52.345	38,972,425
2025-06-16	72.840	76.990	72.840	75.400	53.480	52,218,346
2025-06-13	74.400	75.760	73.330	73.470	52.111	43,816,381
2025-06-12	67.890	77.820	67.060	74.790	53.048	88,602,082
2025-06-11	68.800	71.200	67.670	67.960	48.203	44,405,713
2025-06-10	69.000	69.590	67.680	68.730	48.749	53,005,213
2025-06-09	66.580	73.490	66.190	70.200	49.792	77,761,412
2025-06-06	87.400	92.570	87.110	90.520	45.607	56,031,841
2025-06-05	84.500	89.890	84.290	87.850	44.262	56,371,914
2025-06-04	83.600	86.000	83.500	85.170	42.912	58,484,473
2025-06-03	81.000	83.400	80.350	81.770	41.199	31,882,104
2025-05-30	81.000	82.240	80.180	81.700	41.163	32,590,066
2025-05-29	78.600	82.800	78.470	82.160	41.395	80,226,488
2025-05-28	74.900	77.740	74.490	77.630	39.113	48,180,349
2025-05-27	74.200	75.370	72.030	74.010	37.289	27,210,007
2025-05-26	73.950	74.790	73.150	74.780	37.677	20,486,917
2025-05-23	75.450	75.550	74.000	74.070	37.319	27,712,575
2025-05-22	77.500	78.950	76.360	76.450	38.518	34,773,545
2025-05-21	74.610	80.190	74.610	78.180	39.390	61,023,957
2025-05-20	72.450	76.880	72.130	75.300	37.939	35,134,715
2025-05-19	73.460	73.460	71.750	72.450	36.503	21,997,722
2025-05-16	72.890	75.140	72.600	74.290	37.430	26,942,710
2025-05-15	76.050	76.400	73.270	73.270	36.916	32,955,763
2025-05-14	76.860	78.490	76.100	76.330	38.458	41,761,263
2025-05-13	78.000	78.760	75.580	75.670	38.125	42,645,054
2025-05-12	76.200	76.600	74.480	76.380	38.483	40,003,758
2025-05-09	75.000	75.500	73.500	74.120	37.344	42,037,495
2025-05-08	71.600	77.570	71.550	76.420	38.503	73,240,756
2025-05-07	73.110	73.500	70.410	71.240	35.893	30,546,901
2025-05-06	69.750	71.880	69.700	71.690	36.120	34,755,292
2025-04-30	67.850	68.720	67.300	68.570	34.548	21,235,067
2025-04-29	67.670	68.500	67.270	67.680	34.100	16,772,472
2025-04-28	69.800	70.000	67.810	68.270	34.397	26,596,892
2025-04-25	69.780	72.190	69.780	70.240	35.389	41,436,440
2025-04-24	69.980	71.080	69.260	69.450	34.991	41,477,525
2025-04-23	68.880	73.780	68.200	72.500	36.528	58,849,829
2025-04-22	67.380	68.080	67.100	67.500	34.009	22,339,884

← NewerPage 6 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.