Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.600	21.500	20.550	20.910	20.910	35,521,910
2026-01-19	20.700	21.000	20.450	20.810	20.810	30,659,779
2026-01-16	20.010	20.790	19.770	20.640	20.640	37,633,016
2026-01-15	19.660	20.060	19.460	19.870	19.870	18,505,633
2026-01-14	20.040	20.200	19.480	19.890	19.890	27,067,624
2026-01-13	20.460	20.520	19.690	19.780	19.780	25,814,874
2026-01-12	20.280	20.640	20.150	20.620	20.620	31,177,960
2026-01-09	19.800	20.020	19.720	19.910	19.910	26,450,564
2026-01-08	19.690	20.520	19.610	20.180	20.180	33,071,611
2026-01-07	20.610	20.800	19.690	19.780	19.780	44,711,843
2026-01-06	19.000	19.800	18.850	19.520	19.520	25,779,421
2026-01-05	18.500	19.180	18.450	19.080	19.080	27,237,684
2025-12-31	18.410	18.580	17.980	18.140	18.140	10,265,927
2025-12-30	18.500	18.640	18.200	18.260	18.260	12,334,069
2025-12-29	18.510	18.810	18.360	18.430	18.430	12,498,354
2025-12-26	18.490	19.060	18.460	18.540	18.540	19,644,856
2025-12-25	18.460	19.030	18.360	18.630	18.630	15,543,319
2025-12-24	18.250	18.640	18.240	18.530	18.530	15,459,514
2025-12-23	18.300	18.390	18.080	18.210	18.210	9,295,731
2025-12-22	18.060	18.500	18.060	18.360	18.360	11,543,456
2025-12-19	18.560	18.590	17.920	17.930	17.930	13,221,300
2025-12-18	17.960	18.620	17.840	18.200	18.200	13,979,105
2025-12-17	17.660	18.100	17.400	18.080	18.080	11,997,293
2025-12-16	18.020	18.120	17.510	17.610	17.610	10,326,779
2025-12-15	18.150	18.390	17.980	18.010	18.010	12,112,848
2025-12-12	18.520	18.910	18.450	18.630	18.630	11,694,325
2025-12-11	19.110	19.150	18.520	18.520	18.520	11,879,702
2025-12-10	19.070	19.150	18.630	18.830	18.830	10,999,846
2025-12-09	19.250	19.620	19.060	19.120	19.120	18,906,442
2025-12-08	18.500	19.750	18.360	19.510	19.510	23,684,419
2025-12-05	18.170	18.530	18.000	18.460	18.460	11,596,521
2025-12-04	18.100	18.330	17.880	18.150	18.150	11,499,979
2025-12-03	18.350	18.530	18.120	18.250	18.250	22,088,928
2025-12-02	19.450	19.450	18.960	19.010	19.010	15,493,276
2025-12-01	19.340	19.800	19.220	19.610	19.610	20,548,469
2025-11-28	19.270	19.450	18.920	19.350	19.350	19,294,288
2025-11-27	18.810	19.600	18.730	19.260	19.260	22,219,681
2025-11-26	19.000	19.310	18.720	18.780	18.780	15,510,682
2025-11-25	19.210	19.650	19.110	19.150	19.150	20,038,861
2025-11-24	18.830	18.980	18.340	18.820	18.820	16,835,260
2025-11-21	18.800	19.250	18.600	18.660	18.660	25,971,435
2025-11-20	21.380	21.500	20.080	20.200	20.200	24,867,038
2025-11-19	21.180	21.700	20.390	21.060	21.060	34,714,993
2025-11-18	21.830	21.960	21.160	21.440	21.440	31,099,306
2025-11-17	22.440	23.480	22.000	22.050	22.050	37,700,929
2025-11-14	23.930	24.190	22.150	22.200	22.200	73,284,555
2025-11-13	23.400	25.870	23.180	25.250	25.250	75,316,839
2025-11-12	23.050	24.780	22.780	23.640	23.640	49,033,363
2025-11-11	23.900	25.000	23.370	23.580	23.580	64,574,153
2025-11-10	22.900	25.000	22.380	23.940	23.940	68,441,830
2025-11-07	21.440	23.060	21.370	22.530	22.530	52,200,967
2025-11-06	22.310	22.630	21.340	21.830	21.830	37,226,257
2025-11-05	21.410	21.980	20.880	21.720	21.720	33,838,909
2025-11-04	22.250	22.700	21.720	22.300	22.300	40,996,066
2025-11-03	21.670	22.790	20.920	22.280	22.280	37,451,632
2025-10-31	22.570	22.850	21.560	21.770	21.770	38,473,113
2025-10-30	23.860	24.300	22.780	22.850	22.850	46,297,776
2025-10-29	21.900	24.630	21.900	23.480	23.480	65,427,841
2025-10-28	22.220	22.360	21.740	22.070	22.070	41,336,632
2025-10-27	22.680	23.580	21.760	23.030	23.030	60,760,084

← NewerPage 4 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.