Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.200 | 9.620 | 9.200 | 9.480 | 9.480 | 6,223,586 |
| 2021-11-08 | 9.300 | 9.300 | 9.150 | 9.240 | 9.240 | 3,036,820 |
| 2021-11-05 | 9.180 | 9.440 | 9.130 | 9.330 | 9.330 | 5,224,840 |
| 2021-11-04 | 9.090 | 9.180 | 9.070 | 9.170 | 9.170 | 3,221,877 |
| 2021-11-03 | 9.000 | 9.140 | 8.980 | 9.090 | 9.090 | 2,489,186 |
| 2021-11-02 | 9.120 | 9.200 | 8.840 | 8.960 | 8.960 | 3,809,798 |
| 2021-11-01 | 8.940 | 9.170 | 8.860 | 9.070 | 9.070 | 3,957,629 |
| 2021-10-29 | 8.740 | 9.130 | 8.740 | 8.960 | 8.960 | 3,785,572 |
| 2021-10-28 | 8.830 | 8.910 | 8.690 | 8.730 | 8.730 | 3,099,060 |
| 2021-10-27 | 8.890 | 8.890 | 8.740 | 8.860 | 8.860 | 3,309,217 |
| 2021-10-26 | 9.060 | 9.080 | 9.010 | 9.010 | 9.010 | 4,500,027 |
| 2021-10-25 | 9.360 | 9.380 | 9.230 | 9.290 | 9.290 | 1,965,370 |
| 2021-10-22 | 9.290 | 9.330 | 9.220 | 9.280 | 9.280 | 2,371,221 |
| 2021-10-21 | 9.500 | 9.510 | 9.230 | 9.230 | 9.230 | 3,990,438 |
| 2021-10-20 | 9.520 | 9.650 | 9.480 | 9.520 | 9.520 | 3,660,500 |
| 2021-10-19 | 9.320 | 9.510 | 9.320 | 9.430 | 9.430 | 2,422,402 |
| 2021-10-18 | 9.530 | 9.530 | 9.270 | 9.400 | 9.400 | 3,086,436 |
| 2021-10-15 | 9.520 | 9.600 | 9.460 | 9.500 | 9.500 | 2,356,900 |
| 2021-10-14 | 9.560 | 9.580 | 9.390 | 9.520 | 9.520 | 2,403,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.