Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.030 | 8.090 | 7.930 | 8.030 | 8.030 | 7,072,153 |
| 2022-11-03 | 8.220 | 8.230 | 7.850 | 8.050 | 8.050 | 12,168,368 |
| 2022-11-02 | 8.210 | 8.330 | 8.150 | 8.320 | 8.320 | 11,673,433 |
| 2022-11-01 | 8.230 | 8.360 | 8.130 | 8.270 | 8.270 | 11,232,158 |
| 2022-10-31 | 7.900 | 8.370 | 7.900 | 8.290 | 8.290 | 15,345,028 |
| 2022-10-28 | 7.950 | 8.180 | 7.850 | 7.920 | 7.920 | 9,337,688 |
| 2022-10-27 | 7.840 | 8.220 | 7.800 | 8.050 | 8.050 | 10,860,463 |
| 2022-10-26 | 7.500 | 8.000 | 7.500 | 7.910 | 7.910 | 9,261,701 |
| 2022-10-25 | 7.570 | 7.660 | 7.450 | 7.470 | 7.470 | 5,202,889 |
| 2022-10-24 | 7.790 | 7.890 | 7.570 | 7.630 | 7.630 | 5,982,211 |
| 2022-10-21 | 7.810 | 7.900 | 7.470 | 7.740 | 7.740 | 11,097,122 |
| 2022-10-20 | 7.600 | 8.250 | 7.540 | 7.910 | 7.910 | 11,833,226 |
| 2022-10-19 | 7.600 | 7.810 | 7.470 | 7.640 | 7.640 | 6,896,241 |
| 2022-10-18 | 7.580 | 7.870 | 7.470 | 7.680 | 7.680 | 9,237,112 |
| 2022-10-17 | 7.270 | 7.620 | 7.260 | 7.560 | 7.560 | 5,581,693 |
| 2022-10-14 | 7.190 | 7.490 | 7.170 | 7.370 | 7.370 | 5,843,845 |
| 2022-10-13 | 6.930 | 7.360 | 6.880 | 7.220 | 7.220 | 6,091,969 |
| 2022-10-12 | 6.710 | 6.950 | 6.640 | 6.940 | 6.940 | 2,856,407 |
| 2022-10-11 | 6.580 | 6.720 | 6.510 | 6.680 | 6.680 | 1,647,102 |
| 2022-10-10 | 6.850 | 6.850 | 6.560 | 6.580 | 6.580 | 2,144,400 |
| 2022-09-30 | 6.890 | 6.950 | 6.770 | 6.770 | 6.770 | 1,969,640 |
| 2022-09-29 | 7.040 | 7.040 | 6.830 | 6.880 | 6.880 | 2,357,260 |
| 2022-09-28 | 7.140 | 7.140 | 6.930 | 6.930 | 6.930 | 3,196,743 |
| 2022-09-27 | 6.890 | 7.110 | 6.890 | 7.110 | 7.110 | 2,740,449 |
| 2022-09-26 | 7.090 | 7.100 | 6.870 | 6.880 | 6.880 | 3,080,015 |
| 2022-09-23 | 7.390 | 7.420 | 7.130 | 7.140 | 7.140 | 3,313,707 |
| 2022-09-22 | 7.320 | 7.550 | 7.320 | 7.390 | 7.390 | 2,349,210 |
| 2022-09-21 | 7.290 | 7.410 | 7.120 | 7.400 | 7.400 | 3,107,059 |
| 2022-09-20 | 7.250 | 7.400 | 7.250 | 7.300 | 7.300 | 1,741,400 |
| 2022-09-19 | 7.450 | 7.450 | 7.180 | 7.240 | 7.240 | 3,271,557 |
| 2022-09-16 | 7.480 | 7.620 | 7.440 | 7.440 | 7.440 | 3,048,500 |
| 2022-09-15 | 7.680 | 7.700 | 7.400 | 7.510 | 7.510 | 3,923,197 |
| 2022-09-14 | 7.660 | 7.690 | 7.550 | 7.660 | 7.660 | 2,963,514 |
| 2022-09-13 | 7.750 | 7.860 | 7.740 | 7.770 | 7.770 | 2,162,007 |
| 2022-09-09 | 7.710 | 7.790 | 7.650 | 7.740 | 7.740 | 1,830,778 |
| 2022-09-08 | 7.840 | 7.870 | 7.710 | 7.720 | 7.720 | 2,430,300 |
| 2022-09-07 | 7.890 | 7.890 | 7.830 | 7.860 | 7.860 | 2,443,851 |
| 2022-09-06 | 7.870 | 7.900 | 7.780 | 7.880 | 7.880 | 2,926,684 |
| 2022-09-05 | 7.810 | 7.900 | 7.760 | 7.870 | 7.870 | 2,845,700 |
| 2022-09-02 | 7.630 | 7.870 | 7.610 | 7.850 | 7.850 | 4,067,746 |
| 2022-09-01 | 7.720 | 7.780 | 7.600 | 7.650 | 7.650 | 3,639,000 |
| 2022-08-31 | 7.880 | 7.910 | 7.650 | 7.680 | 7.680 | 4,922,581 |
| 2022-08-30 | 7.930 | 8.030 | 7.800 | 7.880 | 7.880 | 5,377,551 |
| 2022-08-29 | 7.860 | 7.940 | 7.770 | 7.940 | 7.940 | 4,201,129 |
| 2022-08-26 | 8.150 | 8.220 | 7.920 | 7.950 | 7.950 | 5,845,635 |
| 2022-08-25 | 8.170 | 8.230 | 8.000 | 8.190 | 8.190 | 5,485,061 |
| 2022-08-24 | 8.520 | 8.520 | 8.120 | 8.140 | 8.140 | 8,199,900 |
| 2022-08-23 | 8.400 | 8.500 | 8.310 | 8.460 | 8.460 | 5,116,177 |
| 2022-08-22 | 8.340 | 8.450 | 8.220 | 8.400 | 8.400 | 5,027,610 |
| 2022-08-19 | 8.520 | 8.600 | 8.350 | 8.350 | 8.350 | 7,613,636 |
| 2022-08-18 | 8.480 | 8.540 | 8.380 | 8.530 | 8.530 | 6,732,936 |
| 2022-08-17 | 8.560 | 8.600 | 8.440 | 8.470 | 8.470 | 6,400,384 |
| 2022-08-16 | 8.560 | 8.600 | 8.490 | 8.580 | 8.580 | 6,971,381 |
| 2022-08-15 | 8.750 | 8.750 | 8.500 | 8.560 | 8.560 | 8,486,277 |
| 2022-08-12 | 8.700 | 8.820 | 8.650 | 8.670 | 8.670 | 8,765,263 |
| 2022-08-11 | 8.780 | 8.920 | 8.720 | 8.760 | 8.760 | 15,378,665 |
| 2022-08-10 | 8.700 | 8.890 | 8.610 | 8.790 | 8.790 | 14,267,669 |
| 2022-08-09 | 8.760 | 8.830 | 8.630 | 8.770 | 8.770 | 16,585,088 |
| 2022-08-08 | 8.820 | 8.930 | 8.730 | 8.840 | 8.840 | 21,016,742 |
| 2022-08-05 | 9.060 | 9.150 | 8.640 | 8.800 | 8.800 | 43,259,678 |
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.