Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.650	11.010	10.430	10.980	10.980	11,226,428
2024-01-24	10.590	10.660	10.100	10.520	10.520	8,293,030
2024-01-23	10.300	10.630	10.240	10.520	10.520	9,284,609
2024-01-22	11.150	11.250	10.190	10.350	10.350	10,927,000
2024-01-19	11.420	11.540	11.110	11.120	11.120	7,042,036
2024-01-18	11.280	11.470	11.020	11.400	11.400	8,874,646
2024-01-17	11.760	11.800	11.400	11.420	11.420	5,998,473
2024-01-16	11.900	11.990	11.530	11.790	11.790	8,581,539
2024-01-15	11.900	12.120	11.770	11.930	11.930	5,834,400
2024-01-12	12.170	12.180	11.860	11.890	11.890	7,416,701
2024-01-11	11.820	12.230	11.820	12.180	12.180	12,178,309
2024-01-10	12.210	12.280	11.680	11.810	11.810	10,533,896
2024-01-09	12.350	12.530	12.070	12.210	12.210	8,148,244
2024-01-08	12.530	12.650	12.260	12.260	12.260	6,956,957
2024-01-05	12.860	12.920	12.450	12.560	12.560	7,743,908
2024-01-04	12.890	13.090	12.680	12.830	12.830	8,036,706
2024-01-03	12.880	13.070	12.690	12.940	12.940	8,551,791
2024-01-02	13.540	13.580	12.830	12.870	12.870	15,376,081
2023-12-29	13.100	13.620	13.010	13.540	13.540	13,128,654
2023-12-28	12.870	13.240	12.700	13.100	13.100	10,738,175
2023-12-27	12.780	13.060	12.780	12.930	12.930	10,495,500
2023-12-26	12.890	12.940	12.500	12.720	12.720	13,106,723
2023-12-25	13.530	13.780	12.400	13.020	13.020	19,044,969
2023-12-22	14.280	14.470	13.750	13.780	13.780	14,770,194
2023-12-21	13.440	14.150	13.330	14.090	14.090	17,937,662
2023-12-20	13.750	13.990	13.360	13.550	13.550	13,744,478
2023-12-19	13.590	13.830	13.530	13.720	13.720	9,348,301
2023-12-18	13.830	13.990	13.580	13.640	13.640	12,011,170
2023-12-15	14.610	14.670	13.890	13.990	13.990	21,355,049
2023-12-14	14.500	15.050	14.380	14.680	14.680	18,751,515
2023-12-13	14.860	14.860	14.330	14.380	14.380	17,488,160
2023-12-12	15.120	15.470	14.910	14.990	14.990	21,741,056
2023-12-11	14.980	15.170	14.610	15.160	15.160	20,993,412
2023-12-08	14.700	15.170	14.520	15.000	15.000	25,163,917
2023-12-07	15.090	15.100	14.610	14.700	14.700	23,878,435
2023-12-06	14.300	15.240	14.250	15.080	15.080	33,115,045
2023-12-05	14.920	15.060	14.370	14.400	14.400	23,408,496
2023-12-04	14.700	15.450	14.460	15.060	15.060	37,120,156
2023-12-01	13.760	14.860	13.640	14.770	14.770	34,876,778
2023-11-30	14.300	14.300	13.630	13.790	13.790	22,975,341
2023-11-29	14.290	14.670	14.200	14.370	14.370	23,214,258
2023-11-28	14.090	14.580	14.000	14.300	14.300	23,924,148
2023-11-27	14.000	14.190	13.780	14.120	14.120	19,308,562
2023-11-24	14.780	14.780	14.050	14.110	14.110	23,632,833
2023-11-23	14.800	14.890	14.350	14.810	14.810	22,968,281
2023-11-22	15.060	15.260	14.760	14.780	14.780	24,014,064
2023-11-21	16.400	16.400	15.050	15.160	15.160	53,228,307
2023-11-20	16.460	16.610	16.240	16.500	16.500	24,980,080
2023-11-17	16.800	16.940	16.340	16.490	16.490	28,647,413
2023-11-16	16.600	17.400	16.550	16.700	16.700	36,322,412
2023-11-15	17.340	17.780	16.700	16.900	16.900	52,268,128
2023-11-14	17.030	17.810	16.780	17.230	17.230	63,703,308
2023-11-13	16.560	17.380	16.110	17.030	17.030	55,683,398
2023-11-10	16.950	17.440	16.100	16.320	16.320	61,774,813
2023-11-09	16.630	16.980	16.310	16.630	16.630	39,785,611
2023-11-08	17.000	17.280	16.540	16.830	16.830	51,205,114
2023-11-07	16.560	17.180	16.200	17.060	17.060	86,044,827
2023-11-06	14.350	17.200	14.350	16.410	16.410	97,036,547
2023-11-03	13.990	14.580	13.880	14.330	14.330	32,141,409
2023-11-02	14.590	14.790	13.960	14.010	14.010	43,643,877

← NewerPage 12 of 21 · 1,212 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.