Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.610	24.020	22.960	23.100	23.100	19,284,973
2026-10-21	23.410	24.260	23.290	23.840	23.840	23,108,769
2026-10-20	23.160	23.970	22.820	23.190	23.190	25,956,598
2026-10-19	22.000	24.050	21.540	23.030	23.030	27,187,605
2026-10-16	22.730	23.020	21.970	22.200	22.200	12,821,676
2026-10-15	22.460	22.840	22.080	22.280	22.280	13,001,986
2026-10-14	23.780	24.040	23.400	23.400	23.400	8,821,720
2026-10-13	23.160	24.290	22.790	24.010	24.010	14,264,405
2026-10-12	24.560	24.720	23.980	23.980	23.980	9,339,505
2026-10-09	24.640	24.970	23.460	24.800	24.800	15,823,386
2026-10-08	25.630	26.090	24.760	24.970	24.970	11,387,710
2026-09-30	26.830	26.890	25.650	25.680	25.680	10,716,431
2026-09-29	26.080	26.690	25.970	26.430	26.430	9,765,498
2026-09-28	28.180	28.180	26.020	26.210	26.210	17,143,867
2026-09-24	28.730	29.100	28.250	28.250	28.250	13,561,362
2026-09-23	29.200	29.500	28.830	29.230	29.230	20,434,486
2026-09-22	29.530	29.650	28.730	28.850	28.850	20,740,787
2026-09-21	28.970	29.490	28.770	29.190	29.190	19,819,500
2026-09-18	28.340	28.940	27.850	28.670	28.670	22,746,088
2026-09-17	27.990	28.480	27.530	27.770	27.770	13,364,467
2026-09-16	27.190	28.140	26.800	28.060	28.060	15,138,391
2026-09-15	27.030	27.680	26.900	27.200	27.200	11,135,349
2026-09-14	26.840	27.320	26.400	27.070	27.070	10,769,361
2026-09-11	27.380	27.430	26.400	27.150	27.150	17,109,902
2026-09-10	27.510	28.490	27.410	27.940	27.940	15,473,607
2026-09-09	28.380	28.650	27.630	27.810	27.810	13,972,541
2026-09-08	27.850	28.680	27.700	28.120	28.120	18,591,725
2026-09-07	27.720	28.170	27.720	28.020	28.020	18,354,170
2026-09-04	28.680	28.880	26.940	27.180	27.180	21,092,539
2026-09-03	28.760	29.000	27.760	28.120	28.120	16,895,877
2026-09-02	28.690	28.920	28.300	28.540	28.540	14,341,668
2026-09-01	30.300	30.330	29.050	29.290	29.290	20,416,928
2026-08-31	30.000	30.320	29.380	30.280	30.280	27,528,787
2026-08-28	32.580	32.600	30.410	30.550	30.550	45,110,227
2026-08-27	29.550	32.440	29.550	32.360	32.360	40,847,473
2026-08-26	29.560	29.620	28.220	28.970	28.970	13,127,799
2026-08-25	27.950	29.530	27.550	29.290	29.290	15,732,135
2026-08-24	29.350	29.600	27.910	28.680	28.680	17,661,117
2026-08-21	29.010	29.810	28.620	29.420	29.420	14,466,156
2026-08-20	29.490	30.000	28.930	29.250	29.250	20,218,629
2026-08-19	31.160	31.200	28.740	28.970	28.970	31,593,355
2026-08-18	33.480	33.700	31.870	32.190	32.190	33,169,801
2026-08-17	30.610	32.890	30.540	32.700	32.700	38,581,188
2026-08-14	30.790	31.020	29.840	30.600	30.600	19,557,781
2026-08-13	31.480	31.650	29.880	29.940	29.940	23,755,314
2026-08-12	30.200	31.060	29.780	30.740	30.740	20,322,951
2026-08-11	29.730	30.610	29.360	29.980	29.980	18,446,848
2026-08-10	30.990	31.190	29.500	30.060	30.060	26,389,906
2026-08-07	30.330	31.160	29.390	30.990	30.990	30,714,178
2026-08-06	29.010	30.560	28.780	30.080	30.080	29,264,912
2026-08-05	28.010	30.150	27.850	29.800	29.800	33,192,688
2026-08-04	26.650	28.360	26.380	28.110	28.110	28,964,000
2026-08-03	26.820	27.240	26.030	26.280	26.280	26,429,236
2026-07-31	29.330	29.840	27.090	27.120	27.120	36,212,168
2026-07-30	27.040	28.000	25.550	26.310	26.310	26,055,812
2026-07-29	28.090	28.230	26.010	27.300	27.300	26,308,715
2026-07-28	29.660	29.900	27.780	28.010	28.010	20,617,389
2026-07-27	28.800	29.980	28.010	29.920	29.920	20,876,979
2026-07-24	28.990	29.820	28.610	28.910	28.910	20,882,420
2026-07-23	29.800	30.480	28.960	29.610	29.610	23,112,590

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.0100 CNY
2020-06-03	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.