Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.410	7.880	7.410	7.580	7.580	6,098,331
2022-05-10	7.400	7.560	7.350	7.520	7.520	4,003,165
2022-05-09	7.530	7.750	7.430	7.490	7.490	6,634,887
2022-05-06	6.960	7.860	6.860	7.600	7.600	9,926,162
2022-05-05	7.000	7.220	6.950	7.100	7.100	4,569,402
2022-04-29	6.830	7.120	6.460	7.020	7.020	10,445,053
2022-04-28	6.650	6.650	6.430	6.630	6.630	4,555,212
2022-04-27	6.000	6.650	6.000	6.650	6.650	5,744,567
2022-04-26	6.400	6.560	6.110	6.200	6.200	4,497,086
2022-04-25	7.080	7.090	6.360	6.390	6.390	6,710,401
2022-04-22	7.110	7.280	7.080	7.150	7.150	2,447,500
2022-04-21	7.590	7.630	7.100	7.190	7.190	4,543,310
2022-04-20	7.720	7.820	7.510	7.610	7.610	2,519,180
2022-04-19	7.650	7.700	7.530	7.610	7.610	2,078,265
2022-04-18	7.640	7.660	7.380	7.630	7.630	3,484,817
2022-04-15	7.840	7.860	7.550	7.650	7.650	4,521,837
2022-04-14	7.920	8.030	7.840	7.870	7.870	3,347,323
2022-04-13	8.130	8.290	7.870	7.900	7.900	5,819,388
2022-04-12	8.190	8.410	7.900	8.370	8.370	5,443,231
2022-04-11	8.210	8.290	8.160	8.230	8.230	3,560,295
2022-04-08	8.460	8.470	8.220	8.340	8.340	3,369,355
2022-04-07	8.660	8.680	8.430	8.470	8.470	4,045,700
2022-04-06	8.450	8.850	8.440	8.680	8.680	7,324,548
2022-04-01	8.340	8.830	8.220	8.530	8.530	9,730,719
2022-03-31	8.300	8.510	8.220	8.370	8.370	5,029,200
2022-03-30	8.260	8.310	8.190	8.290	8.290	3,412,600
2022-03-29	8.380	8.460	8.150	8.190	8.190	4,326,340
2022-03-28	8.390	8.530	8.200	8.380	8.380	3,892,110
2022-03-25	8.470	8.600	8.390	8.400	8.400	4,453,268
2022-03-24	8.670	8.680	8.400	8.450	8.450	5,583,852
2022-03-23	8.700	8.740	8.600	8.700	8.700	4,980,018
2022-03-22	8.710	8.770	8.520	8.720	8.720	5,930,233
2022-03-21	8.780	8.810	8.570	8.700	8.700	6,551,342
2022-03-18	8.630	8.870	8.580	8.750	8.750	7,854,992
2022-03-17	8.610	8.750	8.470	8.580	8.580	9,228,915
2022-03-16	8.520	8.640	8.120	8.570	8.570	9,440,014
2022-03-15	8.810	8.930	8.310	8.320	8.320	8,770,068
2022-03-14	9.110	9.230	8.870	8.890	8.890	5,705,660
2022-03-11	8.980	9.250	8.850	9.200	9.200	7,053,403
2022-03-10	9.420	9.440	9.100	9.130	9.130	7,384,829
2022-03-09	9.320	9.420	8.700	9.190	9.190	9,599,180
2022-03-08	9.590	9.670	9.220	9.300	9.300	7,811,320
2022-03-07	9.760	9.890	9.500	9.580	9.580	5,522,800
2022-03-04	10.080	10.140	9.800	9.850	9.850	7,365,442
2022-03-03	10.410	10.420	10.060	10.090	10.090	8,035,800
2022-03-02	10.300	10.450	10.210	10.350	10.350	5,774,921
2022-03-01	10.580	10.580	10.300	10.420	10.420	7,347,506
2022-02-28	10.450	10.580	10.010	10.520	10.520	10,681,400
2022-02-25	10.900	10.990	10.370	10.440	10.440	12,862,342
2022-02-24	10.810	11.150	10.540	10.720	10.720	20,364,111
2022-02-23	10.600	11.250	10.480	10.960	10.960	24,124,438
2022-02-22	10.410	10.640	10.300	10.630	10.630	16,686,377
2022-02-21	9.780	10.860	9.700	10.680	10.680	25,865,637
2022-02-18	9.360	9.590	9.250	9.570	9.570	7,131,339
2022-02-17	9.370	9.520	9.220	9.280	9.280	6,594,337
2022-02-16	9.590	9.840	9.410	9.470	9.470	6,212,620
2022-02-15	9.370	9.460	9.210	9.330	9.330	4,007,820
2022-02-14	9.400	9.430	9.200	9.310	9.310	3,991,620
2022-02-11	9.550	9.630	9.350	9.440	9.440	4,367,601
2022-02-10	9.650	9.700	9.540	9.630	9.630	4,873,400

← NewerPage 19 of 21 · 1,212 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.