Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.680	23.580	21.760	23.030	23.030	60,760,084
2025-10-24	21.320	22.420	20.960	22.070	22.070	60,639,020
2025-10-23	20.860	21.010	19.700	20.590	20.590	41,479,297
2025-10-22	21.210	21.710	20.470	21.250	21.250	57,762,048
2025-10-21	21.370	23.370	21.190	22.100	22.100	70,648,992
2025-10-20	24.200	24.400	20.940	21.270	21.270	73,326,864
2025-10-17	21.300	23.030	21.010	22.510	22.510	75,017,479
2025-10-16	20.700	22.640	20.580	21.730	21.730	67,233,384
2025-10-15	20.060	21.180	19.600	20.760	20.760	44,427,254
2025-10-14	20.970	21.980	20.050	20.210	20.210	58,811,797
2025-10-13	19.830	21.500	19.830	20.300	20.300	56,122,512
2025-10-10	20.710	21.870	19.220	20.910	20.910	80,605,477
2025-10-09	21.250	22.800	20.570	20.970	20.970	89,962,436
2025-09-30	20.300	21.000	19.780	20.190	20.190	70,782,818
2025-09-29	20.150	20.550	19.220	19.690	19.690	62,910,299
2025-09-26	19.080	21.000	18.950	19.830	19.830	81,852,905
2025-09-25	18.080	20.110	18.000	19.340	19.340	80,788,706
2025-09-24	17.550	18.800	17.250	18.570	18.570	63,613,546
2025-09-23	17.530	17.850	17.210	17.710	17.710	44,927,757
2025-09-22	17.150	18.200	16.700	17.860	17.860	68,449,718
2025-09-19	16.940	17.290	16.610	16.870	16.870	37,718,100
2025-09-18	17.510	17.690	16.490	16.630	16.630	44,435,913
2025-09-17	16.660	17.200	16.480	17.160	17.160	32,216,956
2025-09-16	16.530	16.790	16.370	16.700	16.700	20,301,353
2025-09-15	16.990	17.100	16.290	16.600	16.600	31,429,200
2025-09-12	15.360	17.700	15.350	16.660	16.660	55,553,990
2025-09-11	14.770	15.370	14.660	15.350	15.350	14,085,000
2025-09-10	14.680	14.950	14.680	14.760	14.760	7,526,113
2025-09-09	15.020	15.100	14.650	14.690	14.690	10,789,078
2025-09-08	15.030	15.210	14.850	15.160	15.160	11,508,755
2025-09-05	14.750	15.360	14.460	15.150	15.150	18,860,271
2025-09-04	15.500	15.620	14.500	14.730	14.730	17,625,112
2025-09-03	15.940	16.060	15.410	15.470	15.470	15,092,912
2025-09-02	16.610	16.630	15.810	15.900	15.900	19,207,344
2025-09-01	16.670	17.120	16.530	16.710	16.710	19,852,100
2025-08-29	16.660	16.790	16.140	16.340	16.340	19,215,684
2025-08-28	16.200	16.770	16.120	16.710	16.710	26,113,262
2025-08-27	16.690	17.200	16.390	16.400	16.400	36,421,303
2025-08-26	17.210	17.740	16.870	16.930	16.930	41,019,631
2025-08-25	17.060	17.210	16.660	16.810	16.810	31,998,624
2025-08-22	16.650	17.150	16.510	17.000	17.000	30,372,580
2025-08-21	16.540	17.200	16.400	16.720	16.720	35,673,935
2025-08-20	16.700	16.710	16.100	16.600	16.600	33,721,437
2025-08-19	15.940	16.680	15.870	16.300	16.300	31,926,318
2025-08-18	15.680	16.060	15.670	16.040	16.040	19,024,260
2025-08-15	15.490	15.840	15.460	15.720	15.720	13,527,343
2025-08-14	15.990	16.000	15.510	15.510	15.510	18,093,595
2025-08-13	15.920	16.050	15.780	15.920	15.920	20,965,215
2025-08-12	15.800	16.500	15.760	16.120	16.120	35,679,470
2025-08-11	15.980	16.370	15.620	15.770	15.770	34,996,350
2025-08-08	15.450	15.500	15.080	15.090	15.090	12,669,675
2025-08-07	15.400	15.750	15.350	15.580	15.580	16,330,151
2025-08-06	15.190	15.490	15.070	15.430	15.430	14,157,457
2025-08-05	15.090	15.320	15.060	15.190	15.190	7,957,800
2025-08-04	14.680	15.090	14.620	15.090	15.090	7,925,983
2025-08-01	15.080	15.120	14.660	14.820	14.820	12,406,993
2025-07-31	15.100	15.340	15.010	15.090	15.090	9,149,852
2025-07-30	15.330	15.450	15.000	15.070	15.070	11,742,805
2025-07-29	15.090	15.420	15.060	15.380	15.380	13,604,001
2025-07-28	15.260	15.380	15.100	15.160	15.160	8,804,964

← NewerPage 5 of 21 · 1,219 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.