Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.550	14.540	13.450	14.250	14.250	41,201,905
2023-07-31	13.350	13.850	13.210	13.600	13.600	27,682,713
2023-07-28	14.450	14.830	13.660	13.680	13.680	41,904,767
2023-07-27	14.610	14.980	14.420	14.460	14.460	25,615,511
2023-07-26	15.130	15.320	14.600	14.650	14.650	31,236,993
2023-07-25	15.400	15.640	14.430	15.130	15.130	45,992,434
2023-07-24	14.850	15.730	14.740	15.150	15.150	32,799,479
2023-07-21	15.870	16.430	15.110	15.140	15.140	54,617,019
2023-07-20	15.710	16.980	15.630	16.200	16.200	68,757,305
2023-07-19	16.280	16.850	16.000	16.000	16.000	69,119,879
2023-07-18	17.100	18.180	16.400	16.440	16.440	103,922,058
2023-07-17	15.660	17.490	15.330	16.870	16.870	95,708,779
2023-07-14	15.110	15.660	14.760	15.630	15.630	78,383,542
2023-07-13	13.180	15.550	13.120	15.100	15.100	86,927,258
2023-07-12	14.150	14.400	13.100	13.300	13.300	47,362,446
2023-07-11	13.950	14.790	13.670	14.270	14.270	44,782,937
2023-07-10	14.450	14.510	13.700	13.850	13.850	39,839,875
2023-07-07	15.190	15.900	14.280	14.510	14.510	60,285,770
2023-07-06	15.720	16.680	15.120	15.200	15.200	85,288,078
2023-07-05	15.510	16.810	15.000	15.780	15.780	83,059,711
2023-07-04	14.750	15.730	14.240	15.500	15.500	68,451,359
2023-07-03	15.040	15.130	14.020	14.700	14.700	43,777,776
2023-06-30	15.090	15.790	14.780	14.850	14.850	53,370,070
2023-06-29	15.500	16.010	14.880	15.170	15.170	69,112,042
2023-06-28	15.000	15.700	14.000	15.350	15.350	77,049,555
2023-06-27	13.460	15.300	13.250	15.120	15.120	69,965,010
2023-06-26	14.410	14.700	13.330	13.450	13.450	51,778,234
2023-06-21	15.440	15.630	14.700	14.710	14.710	59,066,751
2023-06-20	15.570	16.130	15.030	15.380	15.380	97,456,884
2023-06-19	13.150	15.560	13.100	15.560	15.560	119,654,645
2023-06-16	12.540	13.000	12.290	12.970	12.970	32,414,809
2023-06-15	12.710	12.960	12.540	12.600	12.600	25,549,725
2023-06-14	13.120	13.350	12.780	12.800	12.800	33,237,136
2023-06-13	12.940	13.300	12.810	13.190	13.190	47,620,014
2023-06-12	13.130	13.260	12.860	12.940	12.940	41,133,006
2023-06-09	12.530	13.480	12.440	13.340	13.340	60,588,788
2023-06-08	12.300	12.850	11.950	12.650	12.650	49,325,713
2023-06-07	11.880	12.400	11.750	12.260	12.260	30,182,302
2023-06-06	12.000	12.350	11.800	11.870	11.870	26,887,150
2023-06-05	12.100	12.210	11.980	12.090	12.090	22,058,062
2023-06-02	12.420	12.490	11.990	12.010	12.010	43,752,790
2023-06-01	12.700	13.100	12.520	12.560	12.560	51,098,014
2023-05-31	12.580	13.330	12.190	13.070	13.070	67,056,437
2023-05-30	12.710	12.770	12.220	12.650	12.650	49,915,675
2023-05-29	13.100	13.390	12.410	12.550	12.550	65,961,296
2023-05-26	11.740	13.250	11.650	12.740	12.740	76,212,568
2023-05-25	12.320	12.320	11.530	11.860	11.860	52,496,813
2023-05-24	11.670	12.460	11.410	12.180	12.180	66,139,395
2023-05-23	11.920	12.160	11.500	11.880	11.880	65,739,741
2023-05-22	11.610	13.210	11.610	12.540	12.540	97,692,888
2023-05-19	10.870	11.390	10.690	11.010	11.010	53,697,699
2023-05-18	10.460	10.890	10.410	10.840	10.840	37,845,693
2023-05-17	10.100	10.760	10.010	10.530	10.530	36,355,964
2023-05-16	10.100	10.530	9.850	10.270	10.270	37,169,222
2023-05-15	10.170	10.230	9.700	10.080	10.080	29,182,818
2023-05-12	10.600	10.900	10.260	10.340	10.340	30,061,289
2023-05-11	10.420	10.860	10.300	10.650	10.650	30,920,976
2023-05-10	10.360	10.630	10.210	10.300	10.300	19,674,279
2023-05-09	10.730	10.910	10.430	10.430	10.430	30,205,858
2023-05-08	10.940	11.100	10.690	10.740	10.740	35,322,608

← NewerPage 14 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.