Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.450	11.650	10.890	10.950	10.950	39,528,079
2023-05-04	11.360	11.690	10.920	11.260	11.260	41,836,250
2023-04-28	11.150	11.770	11.100	11.440	11.440	54,164,994
2023-04-27	12.480	12.720	10.630	11.010	11.010	60,542,318
2023-04-26	12.330	13.000	11.850	12.510	12.510	53,875,272
2023-04-25	13.500	14.340	12.200	12.470	12.470	78,127,487
2023-04-24	13.820	14.200	13.100	13.830	13.830	69,537,508
2023-04-21	13.400	14.830	12.810	13.620	13.620	99,173,955
2023-04-20	13.500	13.740	13.160	13.600	13.600	68,096,270
2023-04-19	12.550	14.240	12.500	13.500	13.500	92,714,500
2023-04-18	11.720	13.000	11.360	12.800	12.800	69,596,620
2023-04-17	12.400	12.670	11.820	11.900	11.900	47,796,533
2023-04-14	12.750	13.250	11.920	12.510	12.510	66,526,769
2023-04-13	13.500	14.500	12.760	12.870	12.870	80,863,262
2023-04-12	12.400	13.710	12.220	13.700	13.700	86,370,359
2023-04-11	11.660	13.300	11.650	12.710	12.710	88,144,066
2023-04-10	11.360	12.110	11.010	11.840	11.840	67,336,679
2023-04-07	11.150	11.650	10.630	11.590	11.590	57,567,460
2023-04-06	11.140	12.250	11.110	11.210	11.210	83,430,322
2023-04-04	10.880	11.770	10.750	11.600	11.600	90,049,558
2023-04-03	10.590	11.190	10.530	11.180	11.180	95,466,226
2023-03-31	10.400	10.550	9.930	10.210	10.210	92,117,040
2023-03-30	9.120	10.920	9.120	10.920	10.920	103,477,062
2023-03-29	9.080	9.260	8.930	9.100	9.100	12,321,342
2023-03-28	9.200	9.410	8.900	9.120	9.120	17,155,664
2023-03-27	9.460	9.460	9.030	9.250	9.250	22,940,687
2023-03-24	9.220	9.560	9.130	9.440	9.440	36,082,657
2023-03-23	8.920	9.280	8.830	9.210	9.210	26,336,794
2023-03-22	8.800	9.060	8.700	9.050	9.050	19,808,093
2023-03-21	8.650	8.980	8.490	8.860	8.860	17,759,900
2023-03-20	8.750	8.920	8.570	8.610	8.610	12,540,107
2023-03-17	8.570	8.770	8.550	8.680	8.680	10,050,274
2023-03-16	8.540	8.660	8.450	8.500	8.500	6,253,200
2023-03-15	8.740	8.820	8.570	8.620	8.620	7,376,610
2023-03-14	8.840	8.840	8.500	8.720	8.720	9,856,152
2023-03-13	8.760	8.850	8.530	8.840	8.840	12,662,371
2023-03-10	8.690	8.900	8.630	8.730	8.730	14,221,754
2023-03-09	8.590	8.730	8.450	8.690	8.690	9,944,126
2023-03-08	8.400	8.640	8.330	8.610	8.610	11,746,243
2023-03-07	8.480	8.560	8.190	8.200	8.200	5,928,916
2023-03-06	8.660	8.660	8.450	8.480	8.480	7,095,169
2023-03-03	8.590	8.780	8.470	8.660	8.660	8,999,230
2023-03-02	8.580	8.740	8.510	8.590	8.590	9,339,601
2023-03-01	8.330	8.600	8.300	8.580	8.580	11,811,915
2023-02-28	8.400	8.560	8.260	8.380	8.380	12,599,167
2023-02-27	8.180	8.270	8.030	8.200	8.200	9,171,600
2023-02-24	8.130	8.310	8.130	8.230	8.230	4,600,500
2023-02-23	8.360	8.410	8.120	8.150	8.150	5,461,153
2023-02-22	8.270	8.420	8.150	8.390	8.390	5,908,909
2023-02-21	8.300	8.510	8.260	8.310	8.310	6,596,700
2023-02-20	8.250	8.360	8.140	8.340	8.340	7,442,717
2023-02-17	8.400	8.520	8.210	8.230	8.230	11,638,840
2023-02-16	8.690	8.710	8.320	8.400	8.400	13,692,571
2023-02-15	8.410	8.750	8.410	8.690	8.690	13,509,745
2023-02-14	8.580	8.720	8.420	8.450	8.450	11,820,413
2023-02-13	8.430	8.640	8.350	8.600	8.600	15,930,747
2023-02-10	8.540	8.850	8.470	8.480	8.480	23,507,820
2023-02-09	8.070	8.550	8.020	8.440	8.440	15,768,400
2023-02-08	8.260	8.290	8.060	8.110	8.110	10,511,281
2023-02-07	8.240	8.340	8.100	8.260	8.260	12,053,083

← NewerPage 15 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.