Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.390	31.180	29.240	29.560	29.560	33,642,023
2026-07-21	28.120	30.370	24.500	30.370	30.370	44,790,246
2026-07-20	31.710	32.020	26.400	27.480	27.480	39,630,609
2026-07-17	34.080	34.870	30.300	30.770	30.770	32,543,131
2026-07-16	35.880	37.130	34.370	34.660	34.660	25,343,477
2026-07-15	38.620	38.780	35.900	36.080	36.080	23,794,820
2026-07-14	37.010	38.260	35.480	37.930	37.930	30,461,182
2026-07-13	39.740	40.430	36.000	36.230	36.230	36,591,328
2026-07-10	42.650	44.370	40.300	40.310	40.310	38,285,754
2026-07-09	40.770	42.350	39.410	42.250	42.250	34,276,340
2026-07-08	42.370	42.560	39.170	39.970	39.970	29,906,656
2026-07-07	43.580	43.980	41.070	41.920	41.920	29,573,496
2026-07-06	45.800	46.100	42.300	44.180	44.180	35,851,559
2026-07-03	44.400	46.800	43.330	45.170	45.170	34,750,285
2026-07-02	46.400	47.800	45.160	45.290	45.290	49,858,809
2026-07-01	51.990	54.330	49.180	49.330	49.330	60,436,691
2026-06-30	49.780	52.300	48.100	51.170	51.170	46,677,766
2026-06-29	53.260	54.330	47.140	50.500	50.500	64,570,398
2026-06-26	56.450	57.450	53.430	53.500	53.500	67,090,336
2026-06-25	62.000	62.000	56.350	58.000	58.000	93,914,102
2026-06-24	53.510	60.100	51.610	59.550	59.550	92,799,273
2026-06-23	50.620	59.470	49.600	55.900	55.900	97,514,641
2026-06-22	51.140	52.400	48.720	51.580	51.580	67,377,586
2026-06-18	50.630	52.150	49.710	50.900	50.900	61,174,301
2026-06-17	46.980	52.500	46.350	51.030	51.030	72,838,461
2026-06-16	46.820	49.450	46.000	47.750	47.750	56,640,113
2026-06-15	44.880	46.130	43.800	46.000	46.000	42,544,848
2026-06-12	48.210	48.680	43.000	43.400	43.400	46,958,207
2026-06-11	46.610	48.770	44.560	45.560	45.560	37,973,922
2026-06-10	48.240	48.330	45.880	46.580	46.580	41,148,641
2026-06-09	50.200	50.550	47.080	48.800	48.800	54,580,465
2026-06-08	49.720	51.590	47.600	48.460	48.460	62,831,000
2026-06-05	54.120	57.980	52.630	53.010	53.010	75,313,914
2026-06-04	55.010	57.110	53.700	55.180	55.180	84,789,844
2026-06-03	47.080	55.930	46.980	54.810	54.810	90,300,414
2026-06-02	48.600	49.020	41.710	46.610	46.610	45,667,754
2026-06-01	49.000	50.300	47.850	49.250	49.250	37,832,047
2026-05-29	51.000	52.500	46.910	47.860	47.860	45,996,578
2026-05-28	45.620	51.600	44.880	50.420	50.420	48,215,961
2026-05-27	47.800	49.790	45.300	45.600	45.600	45,105,398
2026-05-26	50.000	50.000	44.610	45.600	45.600	46,800,699
2026-05-25	52.220	52.950	47.510	50.540	50.540	52,040,070
2026-05-22	54.420	55.630	50.040	53.350	53.350	50,234,820
2026-05-21	58.700	60.440	53.500	53.960	53.960	55,910,578
2026-05-20	57.500	58.800	52.860	57.260	57.260	64,261,719
2026-05-19	58.000	62.000	57.060	59.400	59.400	112,313,102
2026-05-18	46.880	53.470	46.250	53.470	53.470	56,461,047
2026-05-15	44.650	47.710	43.980	44.560	44.560	83,709,906
2026-05-14	44.500	46.240	43.340	43.340	43.340	88,872,578
2026-05-13	42.050	43.920	40.590	43.350	43.350	98,663,125
2026-05-12	44.610	45.880	42.530	42.810	42.810	123,412,305
2026-05-11	40.000	42.600	40.000	42.600	42.600	66,031,633
2026-05-08	32.500	36.040	32.500	35.500	35.500	71,547,688
2026-05-07	29.890	34.200	29.530	33.630	33.630	77,999,406
2026-05-06	29.150	31.110	28.680	30.060	30.060	64,440,238
2026-04-30	28.480	28.560	27.510	27.720	27.720	51,155,879
2026-04-29	26.020	29.100	25.930	28.620	28.620	78,350,312
2026-04-28	25.500	27.250	24.820	25.500	25.500	73,362,156
2026-04-27	23.500	24.240	23.110	24.000	24.000	25,479,189
2026-04-24	23.370	23.570	22.570	23.270	23.270	25,241,881

← NewerPage 2 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.