Suzhou TFC Optical Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	117.60	139.80	116.20	129.51	65.252	79,891,405
2024-10-23	114.00	124.90	110.00	118.18	59.543	78,492,463
2024-10-22	117.00	124.80	113.49	123.30	62.123	78,798,971
2024-10-21	106.00	118.50	103.15	113.49	57.180	83,617,806
2024-10-18	96.420	109.28	96.040	104.54	52.671	63,025,503
2024-10-17	96.990	98.760	96.020	96.150	48.444	28,133,716
2024-10-16	96.000	98.060	95.100	96.780	48.509	30,706,953
2024-10-15	102.30	105.36	99.300	99.800	50.023	35,824,505
2024-10-14	100.10	102.78	97.510	102.32	51.286	38,841,935
2024-10-11	104.20	107.80	99.000	100.95	50.599	42,700,642
2024-10-10	111.97	113.09	104.20	106.14	53.201	43,922,833
2024-10-09	114.62	121.04	108.90	109.90	55.085	63,971,683
2024-10-08	120.00	120.60	105.22	120.60	60.449	80,505,488
2024-09-30	88.800	100.50	86.200	100.50	50.374	71,774,390
2024-09-27	81.520	88.590	80.020	86.080	43.146	56,114,474
2024-09-26	78.990	81.500	78.100	81.500	40.850	33,943,689
2024-09-25	81.500	81.850	78.630	78.650	39.422	40,845,890
2024-09-24	74.100	80.340	74.100	80.210	40.204	46,776,699
2024-09-23	73.060	76.000	72.490	73.870	37.026	20,872,718
2024-09-20	74.010	74.230	72.540	73.400	36.790	19,024,081
2024-09-19	75.860	76.100	72.500	73.500	36.841	26,938,202
2024-09-18	75.900	76.960	74.900	75.680	37.933	21,221,717
2024-09-13	73.630	79.480	73.630	76.810	38.500	54,888,382
2024-09-12	76.000	76.560	73.360	73.630	36.906	25,045,520
2024-09-11	75.000	76.120	73.710	74.440	37.312	25,064,039
2024-09-10	73.690	76.790	72.820	75.190	37.688	43,424,323
2024-09-09	70.070	74.090	70.000	73.900	37.041	34,299,423
2024-09-06	71.600	72.870	70.730	70.750	35.462	15,890,603
2024-09-05	71.980	73.560	71.500	71.810	35.994	20,626,587
2024-09-04	68.820	72.900	68.650	72.360	36.269	32,844,088
2024-09-03	72.930	73.560	71.740	73.200	36.690	19,952,909
2024-09-02	76.700	76.700	72.370	72.420	36.299	32,240,130
2024-08-30	73.300	77.970	73.300	76.790	38.490	37,579,064
2024-08-29	75.600	75.600	71.500	74.390	37.287	45,243,916
2024-08-28	78.060	80.300	77.050	77.550	38.871	21,374,662
2024-08-27	78.020	79.480	76.580	78.340	39.267	23,605,544
2024-08-26	83.500	83.900	77.880	78.980	39.587	35,245,064
2024-08-23	85.000	85.440	80.890	82.440	41.322	33,401,747
2024-08-22	86.980	87.500	85.130	85.610	42.911	19,601,346
2024-08-21	87.040	88.880	86.230	87.180	43.697	20,570,305
2024-08-20	90.600	90.880	86.650	87.050	43.632	24,398,803
2024-08-19	90.000	91.000	88.380	89.300	44.760	25,913,996
2024-08-16	85.660	91.790	85.660	90.200	45.211	46,211,472
2024-08-15	83.500	85.700	83.000	84.890	42.550	24,325,273
2024-08-14	86.500	86.700	83.330	83.350	41.778	20,998,591
2024-08-13	84.800	86.100	83.650	84.820	42.515	21,024,143
2024-08-12	82.990	85.120	82.990	83.710	41.958	18,133,365
2024-08-09	84.000	86.180	83.710	83.720	41.963	30,344,741
2024-08-08	82.000	83.240	80.810	82.150	41.176	27,233,978
2024-08-07	85.000	86.770	84.020	84.300	42.254	28,810,869
2024-08-06	87.450	88.180	84.770	85.930	43.071	34,646,412
2024-08-05	86.000	88.660	83.830	84.050	42.129	52,670,658
2024-08-02	96.800	96.800	90.480	91.000	45.612	62,318,680
2024-08-01	104.60	105.51	100.20	100.56	50.404	50,014,117
2024-07-31	96.390	101.11	95.120	100.03	50.138	51,252,998
2024-07-30	94.880	98.630	93.080	96.760	48.499	48,630,004
2024-07-29	92.990	97.640	91.180	95.900	48.068	51,284,389
2024-07-26	87.200	92.390	86.800	91.150	45.687	35,505,817
2024-07-25	91.530	91.800	86.820	87.080	43.647	39,312,541
2024-07-24	90.030	96.580	90.030	93.680	46.955	40,392,199

← NewerPage 9 of 21 · 1,213 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.