Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.240 | 8.390 | 8.140 | 8.350 | 8.350 | 16,751,808 |
| 2023-02-03 | 7.830 | 8.300 | 7.820 | 8.290 | 8.290 | 18,512,980 |
| 2023-02-02 | 7.880 | 7.930 | 7.810 | 7.870 | 7.870 | 7,267,308 |
| 2023-02-01 | 7.630 | 7.890 | 7.610 | 7.860 | 7.860 | 11,390,496 |
| 2023-01-31 | 7.630 | 7.680 | 7.550 | 7.600 | 7.600 | 7,036,358 |
| 2023-01-30 | 7.600 | 7.640 | 7.510 | 7.570 | 7.570 | 6,786,000 |
| 2023-01-20 | 7.460 | 7.550 | 7.430 | 7.480 | 7.480 | 5,312,066 |
| 2023-01-19 | 7.290 | 7.500 | 7.260 | 7.470 | 7.470 | 6,708,410 |
| 2023-01-18 | 7.170 | 7.330 | 7.100 | 7.330 | 7.330 | 6,321,610 |
| 2023-01-17 | 7.210 | 7.210 | 7.090 | 7.130 | 7.130 | 2,600,902 |
| 2023-01-16 | 7.040 | 7.200 | 7.040 | 7.190 | 7.190 | 4,574,300 |
| 2023-01-13 | 7.100 | 7.100 | 6.960 | 7.020 | 7.020 | 3,074,600 |
| 2023-01-12 | 7.000 | 7.110 | 6.990 | 7.060 | 7.060 | 2,692,625 |
| 2023-01-11 | 7.070 | 7.160 | 6.980 | 7.000 | 7.000 | 3,348,500 |
| 2023-01-10 | 7.130 | 7.190 | 7.040 | 7.100 | 7.100 | 3,048,700 |
| 2023-01-09 | 7.110 | 7.220 | 7.100 | 7.110 | 7.110 | 2,889,500 |
| 2023-01-06 | 7.230 | 7.230 | 7.080 | 7.110 | 7.110 | 3,412,589 |
| 2023-01-05 | 7.200 | 7.210 | 7.120 | 7.180 | 7.180 | 3,544,285 |
| 2023-01-04 | 7.190 | 7.220 | 7.110 | 7.210 | 7.210 | 6,382,288 |
| 2023-01-03 | 6.870 | 7.140 | 6.850 | 7.130 | 7.130 | 7,576,520 |
| 2022-12-30 | 6.720 | 6.890 | 6.720 | 6.840 | 6.840 | 3,174,261 |
| 2022-12-29 | 6.720 | 6.830 | 6.680 | 6.750 | 6.750 | 2,312,673 |
| 2022-12-28 | 6.820 | 6.860 | 6.680 | 6.720 | 6.720 | 2,979,008 |
| 2022-12-27 | 6.950 | 6.950 | 6.800 | 6.870 | 6.870 | 3,155,700 |
| 2022-12-26 | 6.850 | 6.940 | 6.840 | 6.900 | 6.900 | 2,816,874 |
| 2022-12-23 | 6.700 | 6.920 | 6.700 | 6.840 | 6.840 | 3,648,402 |
| 2022-12-22 | 6.890 | 6.890 | 6.720 | 6.750 | 6.750 | 2,997,317 |
| 2022-12-21 | 6.990 | 6.990 | 6.760 | 6.830 | 6.830 | 2,444,702 |
| 2022-12-20 | 6.980 | 7.060 | 6.880 | 6.920 | 6.920 | 2,333,777 |
| 2022-12-19 | 7.070 | 7.070 | 6.860 | 6.900 | 6.900 | 3,174,290 |
| 2022-12-16 | 7.150 | 7.180 | 7.000 | 7.020 | 7.020 | 4,825,993 |
| 2022-12-15 | 7.080 | 7.260 | 7.000 | 7.200 | 7.200 | 4,900,289 |
| 2022-12-14 | 7.060 | 7.150 | 7.040 | 7.050 | 7.050 | 2,884,700 |
| 2022-12-13 | 7.150 | 7.180 | 7.030 | 7.040 | 7.040 | 4,294,700 |
| 2022-12-12 | 7.100 | 7.260 | 7.060 | 7.180 | 7.180 | 4,961,010 |
| 2022-12-09 | 7.200 | 7.220 | 7.090 | 7.100 | 7.100 | 3,675,120 |
| 2022-12-08 | 7.330 | 7.370 | 7.150 | 7.170 | 7.170 | 3,921,000 |
| 2022-12-07 | 7.380 | 7.380 | 7.280 | 7.330 | 7.330 | 2,763,820 |
| 2022-12-06 | 7.380 | 7.470 | 7.350 | 7.380 | 7.380 | 3,397,700 |
| 2022-12-05 | 7.430 | 7.480 | 7.340 | 7.420 | 7.420 | 4,339,886 |
| 2022-12-02 | 7.310 | 7.490 | 7.250 | 7.370 | 7.370 | 6,301,400 |
| 2022-12-01 | 7.180 | 7.300 | 7.180 | 7.300 | 7.300 | 4,898,981 |
| 2022-11-30 | 7.220 | 7.230 | 7.120 | 7.150 | 7.150 | 3,745,017 |
| 2022-11-29 | 7.090 | 7.220 | 7.070 | 7.200 | 7.200 | 4,300,017 |
| 2022-11-28 | 7.170 | 7.190 | 7.020 | 7.090 | 7.090 | 4,025,828 |
| 2022-11-25 | 7.390 | 7.390 | 7.200 | 7.210 | 7.210 | 4,583,253 |
| 2022-11-24 | 7.400 | 7.570 | 7.340 | 7.380 | 7.380 | 5,514,365 |
| 2022-11-23 | 7.820 | 7.820 | 7.350 | 7.420 | 7.420 | 11,691,619 |
| 2022-11-22 | 7.920 | 8.050 | 7.770 | 7.800 | 7.800 | 6,444,380 |
| 2022-11-21 | 8.090 | 8.130 | 7.730 | 7.960 | 7.960 | 10,833,383 |
| 2022-11-18 | 8.160 | 8.420 | 8.060 | 8.080 | 8.080 | 17,682,471 |
| 2022-11-17 | 7.910 | 8.150 | 7.870 | 8.140 | 8.140 | 9,536,211 |
| 2022-11-16 | 8.030 | 8.140 | 7.890 | 7.910 | 7.910 | 6,521,600 |
| 2022-11-15 | 7.900 | 8.100 | 7.860 | 7.990 | 7.990 | 8,420,088 |
| 2022-11-14 | 7.770 | 7.980 | 7.700 | 7.900 | 7.900 | 7,852,979 |
| 2022-11-11 | 8.160 | 8.160 | 7.830 | 7.830 | 7.830 | 11,228,920 |
| 2022-11-10 | 7.830 | 8.200 | 7.820 | 8.040 | 8.040 | 11,464,287 |
| 2022-11-09 | 8.000 | 8.000 | 7.810 | 7.890 | 7.890 | 5,658,242 |
| 2022-11-08 | 7.920 | 8.010 | 7.680 | 8.010 | 8.010 | 8,604,435 |
| 2022-11-07 | 8.000 | 8.130 | 7.910 | 7.960 | 7.960 | 7,064,300 |
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.