Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	67.990	68.500	66.850	68.500	34.513	29,836,899
2025-04-18	65.900	66.810	65.680	66.380	33.445	19,619,209
2025-04-17	65.000	66.680	65.000	65.700	33.102	17,179,813
2025-04-16	65.770	66.230	64.160	65.860	33.183	23,110,101
2025-04-15	67.600	67.890	66.260	67.180	33.848	21,294,194
2025-04-14	71.000	71.200	67.930	68.100	34.311	37,793,008
2025-04-11	66.560	68.230	65.180	67.070	33.792	35,287,577
2025-04-10	69.500	70.010	66.560	66.560	33.535	54,370,078
2025-04-09	60.000	63.360	57.110	62.730	31.606	48,617,892
2025-04-08	63.930	65.300	59.960	62.230	31.354	56,470,540
2025-04-07	69.980	71.400	63.560	63.560	32.024	47,564,586
2025-04-03	83.000	83.500	77.510	79.450	40.030	44,603,030
2025-04-02	84.640	86.310	84.350	85.250	42.952	19,322,573
2025-04-01	84.700	84.840	83.880	84.200	42.423	13,023,561
2025-03-31	83.300	84.800	83.010	84.620	42.635	17,396,166
2025-03-28	84.220	85.750	83.660	83.660	42.151	16,790,804
2025-03-27	84.900	86.050	82.930	84.700	42.675	34,938,062
2025-03-26	88.960	89.010	86.860	87.200	43.934	23,749,625
2025-03-25	89.500	91.580	88.780	89.010	44.846	26,271,757
2025-03-24	87.800	89.800	87.000	88.840	44.761	25,626,915
2025-03-21	89.300	89.950	87.300	87.720	44.196	28,214,270
2025-03-20	90.690	92.660	90.000	90.000	45.345	28,790,945
2025-03-19	94.620	95.090	90.320	90.690	45.693	65,320,228
2025-03-18	95.800	99.520	93.600	97.870	49.310	61,912,491
2025-03-17	95.250	98.030	93.890	96.560	48.650	50,770,248
2025-03-14	90.870	96.350	90.220	95.130	47.930	65,245,330
2025-03-13	93.490	94.300	90.670	90.900	45.799	38,233,396
2025-03-12	91.000	92.900	89.600	91.100	45.899	45,380,513
2025-03-11	87.320	89.570	87.020	89.560	45.124	25,403,079
2025-03-10	88.890	90.500	88.420	89.960	45.325	31,204,221
2025-03-07	89.500	89.500	88.000	88.390	44.534	30,603,879
2025-03-06	90.190	92.900	88.280	91.110	45.904	47,225,157
2025-03-05	87.300	90.500	87.300	89.990	45.340	40,066,937
2025-03-04	82.310	87.360	81.620	87.200	43.934	41,807,176
2025-03-03	88.800	90.800	86.030	87.430	44.050	44,911,095
2025-02-28	94.990	94.990	88.000	88.470	44.574	68,121,360
2025-02-27	105.00	106.93	99.000	100.19	50.479	54,933,000
2025-02-26	99.600	104.98	98.190	104.42	52.610	44,612,728
2025-02-25	97.160	102.35	96.960	100.17	50.469	34,574,550
2025-02-24	102.10	103.00	98.530	101.12	50.948	50,540,446
2025-02-21	100.85	110.00	98.600	104.08	52.439	64,631,703
2025-02-20	97.990	101.93	96.000	100.30	50.535	58,126,073
2025-02-19	96.930	97.650	94.180	96.540	48.640	42,684,832
2025-02-18	97.000	100.56	95.790	97.200	48.973	55,323,081
2025-02-17	90.000	100.39	90.000	98.260	49.507	75,477,608
2025-02-14	91.960	95.500	89.010	89.900	45.295	46,671,306
2025-02-13	93.070	94.860	90.580	90.830	45.763	43,185,705
2025-02-12	92.800	94.280	91.600	93.880	47.300	39,771,710
2025-02-11	92.700	94.990	91.200	93.570	47.144	50,544,570
2025-02-10	90.850	93.200	90.300	91.730	46.217	54,336,664
2025-02-07	86.660	92.280	86.650	90.290	45.491	73,668,846
2025-02-06	85.000	86.680	83.510	85.990	43.325	69,591,338
2025-02-05	92.000	93.300	82.580	83.790	42.216	93,779,802
2025-01-27	106.00	107.49	99.760	100.80	50.787	63,613,640
2025-01-24	113.02	116.30	111.80	114.02	57.447	47,608,272
2025-01-23	116.58	119.69	111.50	112.92	56.893	63,470,219
2025-01-22	115.57	120.00	114.80	116.00	58.445	79,107,548
2025-01-21	115.74	115.80	110.08	112.75	56.807	73,746,850
2025-01-20	110.33	114.68	106.45	113.47	57.170	90,636,325
2025-01-17	106.01	111.54	105.00	108.60	54.717	125,358,150

← NewerPage 7 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.