Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.530	15.590	14.510	14.680	14.680	43,404,581
2023-10-31	16.500	16.980	14.910	15.140	15.140	63,427,209
2023-10-30	15.100	15.910	14.940	15.400	15.400	55,966,083
2023-10-27	14.680	16.070	14.680	15.170	15.170	61,422,262
2023-10-26	14.700	15.580	14.510	14.760	14.760	47,939,858
2023-10-25	14.000	15.350	13.660	14.980	14.980	51,045,870
2023-10-24	13.940	14.450	13.790	13.870	13.870	36,766,996
2023-10-23	14.010	14.510	13.480	13.700	13.700	51,536,362
2023-10-20	15.650	16.450	14.460	14.570	14.570	79,882,853
2023-10-19	15.010	16.800	15.010	16.090	16.090	89,763,428
2023-10-18	14.610	15.450	14.350	15.000	15.000	60,832,436
2023-10-17	14.600	15.180	14.220	14.750	14.750	50,437,465
2023-10-16	15.400	15.430	14.450	14.560	14.560	62,541,952
2023-10-13	14.720	15.810	14.600	15.770	15.770	80,079,637
2023-10-12	15.080	15.810	14.870	15.000	15.000	76,098,860
2023-10-11	14.450	15.550	14.450	14.970	14.970	75,626,409
2023-10-10	13.190	15.000	13.100	14.610	14.610	73,343,149
2023-10-09	11.890	13.000	11.770	12.810	12.810	38,140,817
2023-09-28	11.460	11.790	11.450	11.730	11.730	12,926,734
2023-09-27	11.500	11.640	11.350	11.370	11.370	11,057,554
2023-09-26	11.760	11.920	11.540	11.540	11.540	11,723,827
2023-09-25	12.010	12.170	11.720	11.760	11.760	12,131,986
2023-09-22	11.600	12.130	11.510	12.080	12.080	15,788,793
2023-09-21	11.610	11.850	11.550	11.640	11.640	8,109,418
2023-09-20	11.560	11.970	11.560	11.690	11.690	10,098,741
2023-09-19	12.110	12.200	11.720	11.750	11.750	15,014,578
2023-09-18	12.610	12.680	12.010	12.110	12.110	18,289,936
2023-09-15	12.830	13.010	12.450	12.610	12.610	14,898,766
2023-09-14	13.000	13.190	12.670	12.770	12.770	17,450,810
2023-09-13	13.130	13.530	13.000	13.160	13.160	22,086,245
2023-09-12	13.530	13.530	13.030	13.030	13.030	16,671,905
2023-09-11	13.060	13.320	13.000	13.160	13.160	19,336,657
2023-09-08	13.400	13.650	13.150	13.200	13.200	33,715,098
2023-09-07	13.250	14.100	13.220	13.710	13.710	50,680,323
2023-09-06	13.010	13.400	12.880	13.230	13.230	29,153,125
2023-09-05	13.030	13.560	12.910	13.180	13.180	35,055,890
2023-09-04	12.870	13.190	12.760	13.150	13.150	27,855,401
2023-09-01	12.540	13.510	12.540	13.010	13.010	35,275,824
2023-08-31	12.210	12.700	12.200	12.490	12.490	17,336,751
2023-08-30	12.250	12.880	12.010	12.450	12.450	27,336,508
2023-08-29	11.230	12.400	10.890	12.100	12.100	32,029,358
2023-08-28	12.590	12.740	11.650	11.650	11.650	21,100,657
2023-08-25	12.510	12.600	11.700	11.790	11.790	26,971,072
2023-08-24	12.380	13.100	12.210	12.750	12.750	28,139,506
2023-08-23	12.520	12.660	12.260	12.310	12.310	13,690,357
2023-08-22	12.800	12.840	12.200	12.650	12.650	20,176,928
2023-08-21	12.250	12.670	12.250	12.380	12.380	16,307,830
2023-08-18	12.950	13.160	12.200	12.210	12.210	22,959,018
2023-08-17	12.660	13.030	12.540	12.880	12.880	15,122,597
2023-08-16	12.700	12.980	12.650	12.730	12.730	11,917,929
2023-08-15	13.300	13.370	12.730	12.780	12.780	16,469,691
2023-08-14	12.810	13.240	12.640	13.240	13.240	15,639,355
2023-08-11	13.400	13.520	12.980	13.050	13.050	19,175,481
2023-08-10	13.960	14.060	13.440	13.440	13.440	22,794,420
2023-08-09	14.220	14.590	13.810	13.950	13.950	25,219,609
2023-08-08	14.580	15.330	14.400	14.420	14.420	38,852,623
2023-08-07	14.060	14.660	13.950	14.650	14.650	36,222,202
2023-08-04	13.730	14.120	13.720	14.050	14.050	25,573,361
2023-08-03	13.950	14.350	13.520	13.700	13.700	27,211,391
2023-08-02	14.010	14.360	13.900	14.100	14.100	22,692,543

← NewerPage 13 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.