Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.050 | 9.530 | 8.010 | 9.270 | 9.270 | 48,891,524 |
| 2022-08-03 | 7.770 | 8.160 | 7.770 | 7.940 | 7.940 | 7,348,796 |
| 2022-08-02 | 8.110 | 8.120 | 7.670 | 7.790 | 7.790 | 6,803,610 |
| 2022-08-01 | 8.130 | 8.190 | 8.020 | 8.150 | 8.150 | 4,394,214 |
| 2022-07-29 | 8.000 | 8.140 | 8.000 | 8.040 | 8.040 | 3,819,424 |
| 2022-07-28 | 8.020 | 8.130 | 8.000 | 8.060 | 8.060 | 4,850,797 |
| 2022-07-27 | 7.990 | 8.060 | 7.960 | 7.960 | 7.960 | 2,729,287 |
| 2022-07-26 | 7.940 | 8.010 | 7.860 | 7.990 | 7.990 | 2,873,534 |
| 2022-07-25 | 8.000 | 8.060 | 7.850 | 7.940 | 7.940 | 3,324,401 |
| 2022-07-22 | 8.090 | 8.140 | 7.940 | 7.990 | 7.990 | 3,686,700 |
| 2022-07-21 | 8.050 | 8.160 | 8.050 | 8.090 | 8.090 | 3,548,700 |
| 2022-07-20 | 8.050 | 8.170 | 7.990 | 8.100 | 8.100 | 5,559,319 |
| 2022-07-19 | 7.790 | 8.050 | 7.720 | 8.040 | 8.040 | 5,671,851 |
| 2022-07-18 | 7.530 | 7.770 | 7.530 | 7.750 | 7.750 | 3,738,567 |
| 2022-07-15 | 7.830 | 7.830 | 7.530 | 7.530 | 7.530 | 4,054,900 |
| 2022-07-14 | 7.660 | 7.840 | 7.620 | 7.790 | 7.790 | 3,452,567 |
| 2022-07-13 | 7.600 | 7.750 | 7.540 | 7.720 | 7.720 | 2,799,709 |
| 2022-07-12 | 7.880 | 7.880 | 7.560 | 7.600 | 7.600 | 4,115,971 |
| 2022-07-11 | 8.050 | 8.080 | 7.770 | 7.860 | 7.860 | 4,225,600 |
| 2022-07-08 | 7.950 | 8.150 | 7.920 | 8.050 | 8.050 | 4,663,487 |
| 2022-07-07 | 7.940 | 8.030 | 7.900 | 7.940 | 7.940 | 2,892,587 |
| 2022-07-06 | 8.000 | 8.040 | 7.850 | 7.940 | 7.940 | 3,523,800 |
| 2022-07-05 | 8.200 | 8.200 | 7.890 | 7.990 | 7.990 | 6,000,000 |
| 2022-07-04 | 8.010 | 8.090 | 7.920 | 8.080 | 8.080 | 4,000,796 |
| 2022-07-01 | 8.170 | 8.170 | 8.010 | 8.070 | 8.070 | 4,441,430 |
| 2022-06-30 | 8.090 | 8.200 | 8.040 | 8.100 | 8.100 | 3,768,208 |
| 2022-06-29 | 8.180 | 8.290 | 8.070 | 8.070 | 8.070 | 5,243,456 |
| 2022-06-28 | 8.050 | 8.220 | 7.970 | 8.200 | 8.200 | 5,427,287 |
| 2022-06-27 | 8.120 | 8.120 | 7.970 | 8.050 | 8.050 | 4,504,779 |
| 2022-06-24 | 7.920 | 8.080 | 7.920 | 8.060 | 8.060 | 5,286,974 |
| 2022-06-23 | 7.710 | 7.920 | 7.710 | 7.900 | 7.900 | 4,164,500 |
| 2022-06-22 | 8.080 | 8.080 | 7.720 | 7.760 | 7.760 | 4,709,000 |
| 2022-06-21 | 7.920 | 8.000 | 7.820 | 7.950 | 7.950 | 4,242,800 |
| 2022-06-20 | 7.890 | 7.970 | 7.780 | 7.920 | 7.920 | 4,616,970 |
| 2022-06-17 | 7.750 | 7.860 | 7.690 | 7.840 | 7.840 | 3,748,538 |
| 2022-06-16 | 7.740 | 7.920 | 7.740 | 7.810 | 7.810 | 5,052,340 |
| 2022-06-15 | 7.760 | 7.910 | 7.730 | 7.760 | 7.760 | 5,035,200 |
| 2022-06-14 | 7.730 | 7.800 | 7.550 | 7.750 | 7.750 | 5,104,207 |
| 2022-06-13 | 7.690 | 7.850 | 7.580 | 7.830 | 7.830 | 7,453,300 |
| 2022-06-10 | 7.550 | 7.890 | 7.520 | 7.730 | 7.730 | 7,750,235 |
| 2022-06-09 | 7.810 | 7.860 | 7.540 | 7.610 | 7.610 | 4,758,500 |
| 2022-06-08 | 7.730 | 7.950 | 7.690 | 7.870 | 7.870 | 5,688,237 |
| 2022-06-07 | 7.910 | 7.960 | 7.700 | 7.790 | 7.790 | 4,164,405 |
| 2022-06-06 | 7.770 | 7.960 | 7.710 | 7.890 | 7.890 | 5,614,400 |
| 2022-06-02 | 7.580 | 7.810 | 7.480 | 7.750 | 7.750 | 5,693,404 |
| 2022-06-01 | 7.560 | 7.640 | 7.450 | 7.580 | 7.580 | 4,235,250 |
| 2022-05-31 | 7.370 | 7.550 | 7.280 | 7.550 | 7.550 | 4,460,580 |
| 2022-05-30 | 7.380 | 7.400 | 7.230 | 7.370 | 7.370 | 3,962,467 |
| 2022-05-27 | 7.550 | 7.550 | 7.200 | 7.330 | 7.330 | 4,265,000 |
| 2022-05-26 | 7.360 | 7.500 | 7.170 | 7.420 | 7.420 | 4,030,881 |
| 2022-05-25 | 7.260 | 7.430 | 7.230 | 7.350 | 7.350 | 3,503,400 |
| 2022-05-24 | 7.750 | 7.750 | 7.210 | 7.210 | 7.210 | 4,981,951 |
| 2022-05-23 | 7.600 | 7.690 | 7.470 | 7.640 | 7.640 | 4,172,900 |
| 2022-05-20 | 7.400 | 7.580 | 7.400 | 7.570 | 7.570 | 3,327,104 |
| 2022-05-19 | 7.430 | 7.470 | 7.340 | 7.450 | 7.450 | 3,250,296 |
| 2022-05-18 | 7.420 | 7.640 | 7.400 | 7.440 | 7.440 | 3,776,945 |
| 2022-05-17 | 7.470 | 7.500 | 7.280 | 7.360 | 7.360 | 3,815,093 |
| 2022-05-16 | 7.640 | 7.680 | 7.420 | 7.430 | 7.430 | 2,867,642 |
| 2022-05-13 | 7.530 | 7.650 | 7.530 | 7.590 | 7.590 | 2,631,038 |
| 2022-05-12 | 7.500 | 7.680 | 7.400 | 7.590 | 7.590 | 4,418,972 |
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.