Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.150	15.320	15.110	15.270	15.270	8,656,530
2025-07-24	14.970	15.160	14.920	15.160	15.160	7,364,700
2025-07-23	15.020	15.170	14.960	14.980	14.980	7,517,056
2025-07-22	15.160	15.200	15.010	15.020	15.020	8,664,110
2025-07-21	15.130	15.250	15.050	15.190	15.190	8,128,206
2025-07-18	15.290	15.400	15.120	15.200	15.200	7,925,500
2025-07-17	15.180	15.350	14.890	15.310	15.310	12,327,951
2025-07-16	15.240	15.530	15.100	15.210	15.210	8,697,700
2025-07-15	15.490	15.490	15.180	15.310	15.310	7,941,446
2025-07-14	15.500	15.550	15.350	15.510	15.510	7,127,350
2025-07-11	15.270	15.550	15.160	15.430	15.430	10,361,550
2025-07-10	15.200	15.440	15.180	15.260	15.260	7,233,815
2025-07-09	15.390	15.480	15.220	15.290	15.290	9,845,700
2025-07-08	15.510	15.700	15.430	15.470	15.470	14,754,700
2025-07-07	15.260	15.360	15.130	15.230	15.230	7,249,693
2025-07-04	15.790	15.830	15.230	15.320	15.320	15,596,950
2025-07-03	15.440	15.850	15.420	15.780	15.780	16,435,861
2025-07-02	15.800	15.820	15.340	15.400	15.400	19,389,505
2025-07-01	16.180	16.540	16.000	16.010	16.010	22,583,595
2025-06-30	16.260	16.380	16.000	16.240	16.240	25,825,745
2025-06-27	16.620	16.810	16.210	16.370	16.370	36,781,710
2025-06-26	15.960	16.510	15.750	16.190	16.190	30,875,767
2025-06-25	16.480	16.480	15.880	16.150	16.150	32,053,616
2025-06-24	15.830	16.230	15.720	16.230	16.230	37,196,256
2025-06-23	15.220	15.860	15.000	15.730	15.730	27,021,456
2025-06-20	15.480	15.820	15.280	15.390	15.390	29,539,356
2025-06-19	15.720	15.880	15.280	15.380	15.380	35,772,700
2025-06-18	14.580	16.230	14.510	15.800	15.800	53,384,132
2025-06-17	14.110	14.740	14.050	14.680	14.680	21,248,431
2025-06-16	14.000	14.280	14.000	14.130	14.130	7,435,752
2025-06-13	14.330	14.450	14.000	14.000	14.000	13,643,398
2025-06-12	14.530	14.900	14.360	14.470	14.470	13,462,648
2025-06-11	14.400	14.750	14.330	14.550	14.550	9,892,600
2025-06-10	14.830	14.900	14.210	14.400	14.400	13,360,180
2025-06-09	14.650	14.850	14.500	14.800	14.800	15,729,536
2025-06-06	14.380	15.120	14.340	14.750	14.750	23,359,256
2025-06-05	14.220	14.440	14.080	14.420	14.420	11,340,869
2025-06-04	14.180	14.310	14.120	14.230	14.230	6,523,300
2025-06-03	14.050	14.340	14.050	14.180	14.180	5,879,311
2025-05-30	14.590	14.600	14.160	14.200	14.200	8,988,600
2025-05-29	14.190	14.650	14.170	14.650	14.650	9,800,017
2025-05-28	14.350	14.490	14.130	14.170	14.170	7,161,711
2025-05-27	14.700	14.730	14.160	14.300	14.300	9,781,511
2025-05-26	14.540	14.720	14.380	14.670	14.670	11,116,296
2025-05-23	14.630	14.650	14.260	14.280	14.280	13,413,796
2025-05-22	14.800	14.950	14.560	14.600	14.600	12,033,700
2025-05-21	15.240	15.240	14.850	14.910	14.910	21,166,420
2025-05-20	14.660	15.500	14.400	15.390	15.390	38,519,025
2025-05-19	13.980	15.170	13.860	14.620	14.620	28,053,897
2025-05-16	13.870	14.000	13.760	13.780	13.780	7,117,965
2025-05-15	14.270	14.270	13.850	13.890	13.890	9,126,000
2025-05-14	14.120	14.430	14.010	14.240	14.240	15,410,500
2025-05-13	15.000	15.070	14.550	14.560	14.560	9,270,710
2025-05-12	14.700	14.890	14.580	14.790	14.790	10,040,530
2025-05-09	14.940	14.940	14.470	14.520	14.520	11,596,730
2025-05-08	14.590	14.960	14.470	14.920	14.920	13,436,490
2025-05-07	14.880	14.980	14.410	14.560	14.560	14,721,900
2025-05-06	14.000	14.620	14.000	14.610	14.610	13,485,380
2025-04-30	13.700	14.040	13.610	13.930	13.930	9,670,007
2025-04-29	13.200	13.730	12.790	13.660	13.660	16,010,916

← NewerPage 6 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.