Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.700	24.790	23.230	23.500	23.500	27,934,881
2026-04-22	24.250	24.660	24.060	24.440	24.440	19,341,150
2026-04-21	24.490	25.060	24.210	24.520	24.520	20,735,949
2026-04-20	24.080	24.990	24.020	24.660	24.660	30,468,949
2026-04-17	23.990	24.680	23.500	24.390	24.390	39,658,031
2026-04-16	22.910	24.320	22.360	23.510	23.510	35,398,633
2026-04-15	23.450	23.500	22.620	22.740	22.740	27,423,199
2026-04-14	23.200	23.580	23.000	23.450	23.450	33,436,410
2026-04-13	22.050	22.970	21.850	22.750	22.750	29,744,020
2026-04-10	22.410	23.100	22.250	22.310	22.310	52,746,602
2026-04-09	21.020	22.420	20.950	21.880	21.880	46,098,839
2026-04-08	20.500	21.390	20.300	21.360	21.360	47,882,762
2026-04-07	19.320	21.060	19.030	19.850	19.850	44,300,699
2026-04-03	19.690	19.730	18.680	18.680	18.680	19,770,221
2026-04-02	20.740	20.790	19.200	19.300	19.300	33,040,629
2026-04-01	20.760	21.120	20.070	20.180	20.180	31,117,359
2026-03-31	20.420	20.670	19.740	19.830	19.830	28,029,439
2026-03-30	20.670	21.090	20.360	20.850	20.850	20,337,180
2026-03-27	20.590	21.420	20.360	21.130	21.130	27,268,961
2026-03-26	22.170	22.300	21.120	21.270	21.270	44,235,699
2026-03-25	22.720	23.480	22.220	22.440	22.440	55,479,992
2026-03-24	22.700	22.940	21.620	22.500	22.500	49,977,594
2026-03-23	22.900	23.770	22.320	22.510	22.510	58,316,527
2026-03-20	27.240	27.680	24.610	24.680	24.680	85,973,875
2026-03-19	26.010	28.390	26.010	26.440	26.440	132,099,000
2026-03-18	21.400	24.830	20.810	24.830	24.830	81,957,984
2026-03-17	20.780	21.230	20.560	20.690	20.690	24,439,641
2026-03-16	19.590	21.200	19.500	21.040	21.040	42,539,992
2026-03-13	19.600	20.200	19.200	19.520	19.520	17,102,410
2026-03-12	20.000	20.250	19.460	19.680	19.680	16,771,660
2026-03-11	20.250	20.590	20.000	20.080	20.080	20,984,891
2026-03-10	20.000	20.830	19.960	20.310	20.310	26,285,289
2026-03-09	18.830	19.730	18.790	19.710	19.710	21,800,721
2026-03-06	17.950	19.660	17.900	19.280	19.280	31,282,891
2026-03-05	18.060	18.450	18.020	18.120	18.120	16,076,540
2026-03-04	17.180	18.200	17.180	17.600	17.600	16,025,780
2026-03-03	18.640	18.720	17.280	17.310	17.310	20,803,801
2026-03-02	18.880	19.090	18.520	18.650	18.650	16,516,109
2026-02-27	18.800	19.490	18.560	19.310	19.310	21,135,631
2026-02-26	19.220	19.260	18.850	18.930	18.930	17,433,881
2026-02-25	19.320	19.410	18.870	19.120	19.120	18,458,330
2026-02-24	19.510	19.890	19.110	19.510	19.510	18,664,900
2026-02-13	18.800	19.690	18.730	19.200	19.200	22,531,410
2026-02-12	18.720	18.930	18.560	18.790	18.790	13,457,230
2026-02-11	18.310	18.670	18.250	18.540	18.540	9,188,202
2026-02-10	18.800	18.820	18.520	18.570	18.570	13,970,900
2026-02-09	18.790	19.090	18.670	18.830	18.830	21,695,920
2026-02-06	18.580	18.750	18.360	18.530	18.530	13,699,620
2026-02-05	18.850	19.000	18.580	18.830	18.830	16,377,500
2026-02-04	20.110	20.120	19.000	19.320	19.320	26,574,090
2026-02-03	20.400	20.780	20.100	20.240	20.240	28,233,369
2026-02-02	21.980	21.980	19.670	19.730	19.730	43,806,359
2026-01-30	21.400	23.120	21.400	22.700	22.700	51,140,281
2026-01-29	21.790	22.480	21.620	21.790	21.790	40,460,512
2026-01-28	21.550	22.090	21.290	21.540	21.540	27,931,891
2026-01-27	20.950	21.570	20.510	21.570	21.570	27,232,391
2026-01-26	21.710	22.000	20.850	21.220	21.220	27,718,869
2026-01-23	21.420	22.220	21.290	21.530	21.530	38,706,441
2026-01-22	21.770	22.000	20.910	21.420	21.420	41,897,566
2026-01-21	20.900	21.640	20.810	21.150	21.150	39,672,527

← NewerPage 3 of 21 · 1,218 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.