Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.020 | 11.180 | 10.650 | 10.810 | 10.810 | 14,648,673 |
| 2024-04-29 | 10.550 | 11.120 | 10.510 | 11.010 | 11.010 | 20,046,295 |
| 2024-04-26 | 10.380 | 10.940 | 10.380 | 10.840 | 10.840 | 18,177,787 |
| 2024-04-25 | 10.290 | 10.730 | 10.270 | 10.430 | 10.430 | 14,717,148 |
| 2024-04-24 | 10.090 | 10.450 | 10.090 | 10.410 | 10.410 | 14,301,338 |
| 2024-04-23 | 10.030 | 10.260 | 9.970 | 10.020 | 10.020 | 11,953,354 |
| 2024-04-22 | 9.700 | 10.030 | 9.410 | 9.950 | 9.950 | 11,349,646 |
| 2024-04-19 | 10.160 | 10.200 | 9.800 | 9.970 | 9.970 | 14,590,684 |
| 2024-04-18 | 10.310 | 10.460 | 10.010 | 10.230 | 10.230 | 17,704,568 |
| 2024-04-17 | 9.700 | 10.420 | 9.700 | 10.380 | 10.380 | 22,865,494 |
| 2024-04-16 | 10.190 | 10.260 | 9.190 | 9.210 | 9.210 | 23,634,041 |
| 2024-04-15 | 10.920 | 11.190 | 10.000 | 10.260 | 10.260 | 25,622,523 |
| 2024-04-12 | 11.220 | 11.490 | 11.140 | 11.150 | 11.150 | 13,846,814 |
| 2024-04-11 | 11.000 | 11.550 | 10.900 | 11.210 | 11.210 | 15,335,213 |
| 2024-04-10 | 11.830 | 11.890 | 11.130 | 11.250 | 11.250 | 20,666,440 |
| 2024-04-09 | 12.060 | 12.100 | 11.420 | 11.850 | 11.850 | 16,691,782 |
| 2024-04-08 | 12.600 | 12.600 | 11.860 | 11.860 | 11.860 | 26,004,221 |
| 2024-04-03 | 12.590 | 13.220 | 11.910 | 12.900 | 12.900 | 37,986,051 |
| 2024-04-02 | 13.280 | 13.560 | 12.410 | 12.700 | 12.700 | 33,117,916 |
| 2024-04-01 | 12.580 | 12.960 | 12.430 | 12.730 | 12.730 | 24,281,414 |
| 2024-03-29 | 12.470 | 12.940 | 12.250 | 12.650 | 12.650 | 18,690,568 |
| 2024-03-28 | 11.860 | 12.620 | 11.780 | 12.580 | 12.580 | 33,175,350 |
| 2024-03-27 | 12.490 | 12.490 | 11.660 | 11.700 | 11.700 | 32,639,894 |
| 2024-03-26 | 12.730 | 13.220 | 12.490 | 12.700 | 12.700 | 30,343,732 |
| 2024-03-25 | 13.760 | 14.000 | 12.500 | 12.590 | 12.590 | 58,066,005 |
| 2024-03-22 | 13.790 | 14.850 | 13.600 | 14.320 | 14.320 | 78,086,301 |
| 2024-03-21 | 13.790 | 14.200 | 13.400 | 13.400 | 13.400 | 49,918,429 |
| 2024-03-20 | 13.130 | 13.520 | 12.940 | 13.360 | 13.360 | 37,135,177 |
| 2024-03-19 | 13.360 | 13.950 | 13.120 | 13.280 | 13.280 | 45,095,556 |
| 2024-03-18 | 13.280 | 13.580 | 13.110 | 13.400 | 13.400 | 45,838,251 |
| 2024-03-15 | 13.450 | 13.720 | 13.120 | 13.500 | 13.500 | 53,316,410 |
| 2024-03-14 | 13.010 | 14.310 | 12.710 | 13.930 | 13.930 | 81,409,931 |
| 2024-03-13 | 13.300 | 13.600 | 12.870 | 13.350 | 13.350 | 71,959,356 |
| 2024-03-12 | 12.300 | 14.500 | 12.300 | 13.800 | 13.800 | 94,902,288 |
| 2024-03-11 | 12.500 | 13.170 | 12.060 | 12.460 | 12.460 | 92,571,533 |
| 2024-03-08 | 10.080 | 11.930 | 9.880 | 11.560 | 11.560 | 74,462,926 |
| 2024-03-07 | 10.300 | 10.430 | 9.920 | 9.940 | 9.940 | 14,246,532 |
| 2024-03-06 | 10.340 | 10.370 | 10.020 | 10.220 | 10.220 | 14,057,845 |
| 2024-03-05 | 10.410 | 10.720 | 10.180 | 10.320 | 10.320 | 21,480,892 |
| 2024-03-04 | 10.750 | 10.800 | 10.270 | 10.610 | 10.610 | 25,007,044 |
| 2024-03-01 | 10.070 | 10.610 | 10.060 | 10.540 | 10.540 | 24,963,074 |
| 2024-02-29 | 9.400 | 10.150 | 9.390 | 10.080 | 10.080 | 21,991,029 |
| 2024-02-28 | 10.540 | 10.840 | 9.380 | 9.410 | 9.410 | 34,772,005 |
| 2024-02-27 | 10.060 | 10.560 | 9.860 | 10.540 | 10.540 | 25,030,270 |
| 2024-02-26 | 9.750 | 10.380 | 9.710 | 10.060 | 10.060 | 30,950,750 |
| 2024-02-23 | 9.500 | 9.800 | 9.400 | 9.750 | 9.750 | 25,808,136 |
| 2024-02-22 | 8.940 | 9.560 | 8.920 | 9.400 | 9.400 | 25,416,475 |
| 2024-02-21 | 8.940 | 9.450 | 8.820 | 9.000 | 9.000 | 28,539,827 |
| 2024-02-20 | 8.770 | 9.450 | 8.500 | 9.210 | 9.210 | 26,881,596 |
| 2024-02-19 | 8.250 | 8.820 | 8.210 | 8.750 | 8.750 | 26,360,610 |
| 2024-02-08 | 7.170 | 8.120 | 6.970 | 8.070 | 8.070 | 25,589,096 |
| 2024-02-07 | 7.430 | 7.650 | 7.030 | 7.160 | 7.160 | 22,106,491 |
| 2024-02-06 | 7.040 | 7.710 | 6.510 | 7.350 | 7.350 | 24,058,419 |
| 2024-02-05 | 8.490 | 8.490 | 7.030 | 7.250 | 7.250 | 23,302,053 |
| 2024-02-02 | 9.200 | 9.370 | 8.150 | 8.550 | 8.550 | 15,183,508 |
| 2024-02-01 | 9.130 | 9.540 | 8.980 | 9.160 | 9.160 | 13,623,144 |
| 2024-01-31 | 9.850 | 9.970 | 9.030 | 9.060 | 9.060 | 17,143,536 |
| 2024-01-30 | 10.410 | 10.480 | 9.940 | 9.950 | 9.950 | 8,295,989 |
| 2024-01-29 | 10.840 | 10.970 | 10.310 | 10.350 | 10.350 | 8,803,035 |
| 2024-01-26 | 10.880 | 11.120 | 10.820 | 10.840 | 10.840 | 9,212,295 |
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.