Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.270	9.740	9.220	9.680	9.680	8,436,463
2022-02-08	9.090	9.290	9.060	9.280	9.280	4,569,042
2022-02-07	9.390	9.480	9.070	9.140	9.140	5,911,300
2022-01-28	9.180	9.350	9.070	9.210	9.210	5,525,930
2022-01-27	9.870	9.910	9.020	9.120	9.120	9,657,047
2022-01-26	10.040	10.150	9.580	9.870	9.870	8,112,773
2022-01-25	10.600	10.640	10.000	10.040	10.040	11,827,566
2022-01-24	10.610	10.900	10.500	10.660	10.660	11,978,478
2022-01-21	10.690	10.890	10.560	10.680	10.680	14,617,904
2022-01-20	10.810	10.850	10.510	10.610	10.610	13,914,539
2022-01-19	10.450	10.980	10.270	10.900	10.900	19,907,288
2022-01-18	10.580	10.840	10.450	10.520	10.520	16,046,793
2022-01-17	9.910	10.680	9.910	10.660	10.660	19,579,230
2022-01-14	10.000	10.070	9.860	9.940	9.940	4,134,900
2022-01-13	10.140	10.350	9.970	10.000	10.000	4,654,700
2022-01-12	9.980	10.140	9.950	10.110	10.110	3,745,250
2022-01-11	10.090	10.240	9.930	9.960	9.960	4,205,906
2022-01-10	10.010	10.150	9.800	10.100	10.100	5,011,665
2022-01-07	10.270	10.340	9.960	9.990	9.990	6,475,611
2022-01-06	10.390	10.390	10.170	10.270	10.270	4,955,368
2022-01-05	10.450	10.480	10.200	10.340	10.340	7,245,097
2022-01-04	10.300	10.490	10.240	10.460	10.460	9,298,446
2021-12-31	10.340	10.430	10.200	10.290	10.290	8,339,484
2021-12-30	9.910	10.440	9.810	10.270	10.270	12,858,824
2021-12-29	9.730	10.150	9.730	9.960	9.960	11,614,190
2021-12-28	9.540	9.730	9.510	9.690	9.690	3,386,400
2021-12-27	9.410	9.570	9.330	9.520	9.520	2,732,054
2021-12-24	9.830	9.850	9.410	9.420	9.420	5,618,877
2021-12-23	9.830	9.830	9.700	9.710	9.710	4,583,526
2021-12-22	9.870	10.050	9.850	9.880	9.880	3,650,500
2021-12-21	9.690	9.960	9.690	9.920	9.920	4,552,974
2021-12-20	9.960	10.080	9.670	9.670	9.670	6,574,901
2021-12-17	10.230	10.240	9.980	9.980	9.980	7,691,328
2021-12-16	10.150	10.300	10.130	10.230	10.230	4,745,727
2021-12-15	10.270	10.370	10.130	10.130	10.130	5,660,520
2021-12-14	10.260	10.350	10.130	10.300	10.300	5,391,436
2021-12-13	10.210	10.320	10.120	10.180	10.180	4,832,026
2021-12-10	10.360	10.470	10.220	10.250	10.250	7,529,042
2021-12-09	10.530	10.670	10.350	10.390	10.390	12,699,477
2021-12-08	10.100	10.430	9.870	10.360	10.360	11,988,124
2021-12-07	10.250	10.440	10.100	10.190	10.190	8,408,827
2021-12-06	10.430	10.450	10.100	10.170	10.170	12,600,432
2021-12-03	10.090	10.660	10.010	10.460	10.460	16,370,816
2021-12-02	10.330	10.380	10.020	10.030	10.030	9,718,743
2021-12-01	10.190	10.540	10.190	10.420	10.420	13,780,632
2021-11-30	9.890	10.260	9.660	10.030	10.030	8,221,117
2021-11-29	9.910	10.040	9.800	9.860	9.860	5,206,585
2021-11-26	10.120	10.290	9.910	10.100	10.100	5,330,310
2021-11-25	10.420	10.420	10.030	10.110	10.110	6,716,706
2021-11-24	10.070	10.450	9.960	10.290	10.290	8,920,542
2021-11-23	10.080	10.100	9.950	10.050	10.050	3,758,706
2021-11-22	10.050	10.130	9.920	10.040	10.040	5,115,169
2021-11-19	9.790	10.200	9.730	10.030	10.030	7,519,679
2021-11-18	10.020	10.150	9.760	9.790	9.790	6,042,673
2021-11-17	9.970	10.060	9.900	10.020	10.020	6,001,880
2021-11-16	10.200	10.340	9.980	10.010	10.010	9,973,820
2021-11-15	9.800	10.250	9.800	10.200	10.200	10,217,063
2021-11-12	9.720	9.840	9.600	9.780	9.780	6,322,245
2021-11-11	9.740	9.900	9.630	9.770	9.770	7,797,912
2021-11-10	9.620	9.630	9.470	9.570	9.570	4,759,451

← NewerPage 20 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.