Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.200	10.330	10.100	10.120	10.120	11,718,100
2024-07-26	10.070	10.300	9.970	10.200	10.200	13,213,477
2024-07-25	10.010	10.260	9.900	10.090	10.090	12,746,365
2024-07-24	10.120	10.360	10.090	10.150	10.150	14,257,856
2024-07-23	10.420	10.650	10.190	10.230	10.230	21,046,981
2024-07-22	10.470	10.930	10.470	10.600	10.600	30,602,673
2024-07-19	10.170	10.590	10.120	10.420	10.420	26,723,966
2024-07-18	10.000	10.330	9.640	10.270	10.270	26,780,813
2024-07-17	10.230	10.630	10.100	10.130	10.130	24,739,193
2024-07-16	10.020	10.500	9.950	10.440	10.440	36,454,290
2024-07-15	10.500	10.500	9.860	9.900	9.900	34,198,864
2024-07-12	9.160	9.270	9.120	9.190	9.190	6,315,400
2024-07-11	9.350	9.470	9.160	9.250	9.250	9,546,130
2024-07-10	9.180	9.390	9.090	9.120	9.120	8,597,098
2024-07-09	8.840	9.220	8.810	9.200	9.200	10,366,321
2024-07-08	8.960	9.140	8.850	8.880	8.880	7,266,600
2024-07-05	8.910	9.120	8.790	9.040	9.040	7,284,700
2024-07-04	9.200	9.250	8.890	8.910	8.910	8,287,531
2024-07-03	9.420	9.440	9.150	9.170	9.170	10,119,400
2024-07-02	9.330	9.660	9.240	9.380	9.380	15,258,753
2024-07-01	9.100	9.180	8.800	9.130	9.130	10,115,559
2024-06-28	9.130	9.450	9.110	9.130	9.130	11,984,100
2024-06-27	9.100	9.680	9.050	9.220	9.220	17,493,460
2024-06-26	8.720	9.240	8.530	9.220	9.220	12,951,560
2024-06-25	9.220	9.250	8.590	8.720	8.720	17,872,697
2024-06-24	9.800	9.840	9.190	9.230	9.230	16,044,479
2024-06-21	9.800	9.970	9.600	9.880	9.880	11,971,637
2024-06-20	10.430	10.460	10.020	10.020	10.020	18,476,996
2024-06-19	10.290	10.630	10.290	10.540	10.540	26,275,230
2024-06-18	10.260	10.340	10.150	10.240	10.240	12,234,300
2024-06-17	10.150	10.310	10.050	10.250	10.250	11,390,115
2024-06-14	10.240	10.370	10.040	10.210	10.210	13,441,100
2024-06-13	10.330	10.480	10.210	10.280	10.280	17,056,300
2024-06-12	9.910	10.520	9.910	10.350	10.350	21,998,479
2024-06-11	9.540	10.200	9.470	10.040	10.040	16,939,194
2024-06-07	9.610	9.830	9.410	9.620	9.620	11,877,226
2024-06-06	9.900	10.270	9.380	9.440	9.440	18,895,519
2024-06-05	10.100	10.360	9.820	9.830	9.830	18,783,926
2024-06-04	10.520	10.710	10.060	10.250	10.250	26,528,918
2024-06-03	10.490	11.080	10.400	10.830	10.830	38,882,361
2024-05-31	9.960	10.360	9.950	10.290	10.290	20,152,420
2024-05-30	9.680	10.280	9.500	10.090	10.090	24,053,146
2024-05-29	9.730	9.920	9.610	9.700	9.700	9,143,782
2024-05-28	9.860	10.270	9.710	9.820	9.820	15,319,799
2024-05-27	9.620	9.900	9.360	9.900	9.900	11,264,438
2024-05-24	9.990	10.020	9.560	9.570	9.570	9,347,965
2024-05-23	10.200	10.240	9.920	9.940	9.940	8,627,572
2024-05-22	10.100	10.250	10.020	10.200	10.200	6,510,615
2024-05-21	10.230	10.340	10.100	10.140	10.140	6,825,038
2024-05-20	10.300	10.370	10.140	10.230	10.230	8,676,626
2024-05-17	10.100	10.290	9.960	10.290	10.290	9,178,587
2024-05-16	10.190	10.290	10.040	10.100	10.100	8,515,920
2024-05-15	10.160	10.350	10.010	10.070	10.070	8,290,510
2024-05-14	10.200	10.390	10.070	10.170	10.170	9,063,604
2024-05-13	10.450	10.450	10.060	10.140	10.140	14,030,427
2024-05-10	11.090	11.100	10.520	10.570	10.570	16,436,054
2024-05-09	10.820	11.280	10.770	11.060	11.060	18,109,850
2024-05-08	10.960	11.160	10.720	10.760	10.760	12,854,460
2024-05-07	10.900	11.130	10.800	11.000	11.000	12,405,143
2024-05-06	10.980	11.100	10.800	10.880	10.880	12,273,883

← NewerPage 10 of 21 · 1,219 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.