Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	90.800	103.22	90.650	103.22	52.006	108,768,675
2025-01-15	89.010	89.590	86.010	86.020	43.340	33,767,132
2025-01-14	86.580	90.090	83.930	89.980	45.335	40,244,862
2025-01-13	87.360	89.260	85.530	86.690	43.677	30,799,894
2025-01-10	92.600	93.000	88.500	88.500	44.589	33,625,852
2025-01-09	93.800	94.570	92.510	93.090	46.902	25,176,744
2025-01-08	92.100	94.650	90.200	94.050	47.386	39,335,802
2025-01-07	89.800	95.490	88.380	95.070	47.900	50,202,783
2025-01-06	87.500	90.380	87.300	88.670	44.675	25,954,398
2025-01-03	90.000	90.700	87.000	87.100	43.884	28,477,531
2025-01-02	91.000	92.500	88.800	89.750	45.219	30,877,222
2024-12-31	95.410	96.180	91.260	91.360	46.030	44,401,987
2024-12-30	103.52	103.72	95.680	95.890	48.313	64,909,874
2024-12-27	108.15	108.30	104.75	105.60	53.205	39,942,214
2024-12-26	100.99	108.88	98.810	107.99	54.409	58,555,764
2024-12-25	98.800	102.01	98.310	100.50	50.635	35,861,943
2024-12-24	98.790	99.680	96.600	99.110	49.935	27,565,551
2024-12-23	99.000	101.91	98.110	98.230	49.492	43,984,989
2024-12-20	98.000	100.81	97.770	98.670	49.713	33,724,596
2024-12-19	96.960	99.900	96.400	98.930	49.844	28,167,983
2024-12-18	98.760	99.450	96.750	98.310	49.532	26,029,799
2024-12-17	99.680	103.57	98.550	98.760	49.759	41,380,692
2024-12-16	104.65	105.20	97.610	100.51	50.640	51,682,250
2024-12-13	108.36	112.19	103.84	104.65	52.726	62,090,142
2024-12-12	106.00	112.28	105.02	109.20	55.019	46,070,470
2024-12-11	102.05	107.96	102.00	105.57	53.190	35,982,932
2024-12-10	108.00	108.99	102.83	103.66	52.228	40,282,562
2024-12-09	107.99	107.99	104.10	105.60	53.205	28,379,818
2024-12-06	108.00	112.34	107.60	108.72	54.777	24,916,174
2024-12-05	107.41	111.80	107.41	108.02	54.424	29,583,849
2024-12-04	108.01	109.58	105.28	106.35	53.583	27,728,847
2024-12-03	110.00	112.58	107.35	109.61	55.225	33,037,734
2024-12-02	104.82	112.68	104.82	110.90	55.875	58,017,170
2024-11-29	102.94	105.30	100.55	103.28	52.036	36,242,753
2024-11-28	104.01	104.57	99.790	101.27	51.023	35,964,845
2024-11-27	104.49	105.58	101.18	104.47	52.636	30,544,551
2024-11-26	103.81	106.71	102.60	104.50	52.651	29,789,399
2024-11-25	109.91	110.41	101.63	104.50	52.651	52,443,639
2024-11-22	114.35	116.50	110.03	110.06	55.452	30,318,834
2024-11-21	118.22	120.29	113.34	114.35	57.614	38,835,245
2024-11-20	116.08	121.74	116.00	120.05	60.485	34,666,674
2024-11-19	114.79	118.11	112.44	115.98	58.435	25,098,670
2024-11-18	114.57	117.42	111.23	112.71	56.787	33,471,684
2024-11-15	127.00	128.18	115.50	115.56	58.223	44,697,321
2024-11-14	132.01	133.47	125.00	125.50	63.231	32,489,536
2024-11-13	128.43	135.00	126.21	133.62	67.322	43,278,234
2024-11-12	129.74	132.21	126.73	128.50	64.743	35,989,516
2024-11-11	136.00	136.80	129.12	129.93	65.463	50,668,857
2024-11-08	136.70	149.88	136.55	137.70	69.378	45,680,057
2024-11-07	130.53	141.89	130.10	136.65	68.849	35,117,257
2024-11-06	133.00	135.81	130.30	132.51	66.763	32,271,901
2024-11-05	127.27	135.98	127.27	133.93	67.479	36,834,734
2024-11-04	125.50	132.74	125.50	128.83	64.909	29,007,472
2024-11-01	126.05	127.66	121.88	124.70	62.828	35,279,067
2024-10-31	127.60	131.90	126.88	128.30	64.642	40,221,099
2024-10-30	131.50	140.90	129.20	131.48	66.244	47,602,794
2024-10-29	132.00	137.78	129.50	134.02	67.524	51,437,060
2024-10-28	131.60	142.28	130.00	135.41	68.224	63,069,422
2024-10-25	130.00	137.31	129.53	132.90	66.960	65,090,133
2024-10-24	117.60	139.80	116.20	129.51	65.252	79,891,405

← NewerPage 8 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.