Toyou Feiji Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.000	14.170	13.720	13.720	13.720	9,414,682
2025-04-25	13.960	14.290	13.880	14.020	14.020	9,278,000
2025-04-24	14.430	14.440	13.940	13.990	13.990	10,182,200
2025-04-23	14.410	14.590	14.310	14.430	14.430	9,849,009
2025-04-22	14.540	14.590	14.270	14.300	14.300	8,780,100
2025-04-21	14.240	14.560	14.040	14.560	14.560	8,893,310
2025-04-18	14.110	14.300	13.960	14.180	14.180	7,592,314
2025-04-17	14.200	14.530	14.120	14.130	14.130	10,811,416
2025-04-16	14.530	14.650	13.890	14.200	14.200	12,364,078
2025-04-15	14.760	14.900	14.470	14.640	14.640	10,507,017
2025-04-14	15.050	15.220	14.700	14.800	14.800	17,012,800
2025-04-11	14.300	15.160	14.210	14.830	14.830	21,006,920
2025-04-10	14.600	14.980	14.410	14.500	14.500	20,662,533
2025-04-09	13.230	14.350	12.510	14.170	14.170	26,700,532
2025-04-08	13.010	13.810	12.900	13.400	13.400	20,316,224
2025-04-07	15.000	15.250	12.880	12.880	12.880	24,507,587
2025-04-03	16.050	16.560	15.960	16.100	16.100	10,859,311
2025-04-02	16.400	16.800	16.330	16.410	16.410	9,176,000
2025-04-01	16.540	16.830	16.360	16.360	16.360	11,543,100
2025-03-31	16.530	16.560	15.960	16.400	16.400	14,168,900
2025-03-28	16.650	16.840	16.540	16.610	16.610	10,164,700
2025-03-27	16.720	17.060	16.550	16.600	16.600	13,994,631
2025-03-26	16.700	16.980	16.630	16.730	16.730	10,287,400
2025-03-25	17.060	17.140	16.610	16.680	16.680	14,263,600
2025-03-24	17.300	17.410	16.530	17.050	17.050	19,637,910
2025-03-21	18.150	18.280	17.300	17.310	17.310	27,949,300
2025-03-20	18.180	18.800	17.950	18.430	18.430	24,047,600
2025-03-19	18.390	18.830	18.150	18.260	18.260	21,108,391
2025-03-18	18.890	19.500	18.660	18.680	18.680	27,848,762
2025-03-17	18.890	19.050	18.590	18.730	18.730	24,116,684
2025-03-14	18.300	18.780	17.880	18.650	18.650	30,333,693
2025-03-13	19.380	19.400	18.000	18.140	18.140	39,201,545
2025-03-12	19.180	19.970	19.060	19.400	19.400	41,994,649
2025-03-11	19.200	19.500	18.670	19.050	19.050	45,295,983
2025-03-10	19.770	20.390	19.280	19.800	19.800	42,382,370
2025-03-07	19.500	20.700	19.050	19.870	19.870	71,619,564
2025-03-06	19.950	20.470	19.710	19.980	19.980	66,460,655
2025-03-05	20.600	20.750	19.410	19.830	19.830	74,904,474
2025-03-04	19.150	21.480	19.150	21.290	21.290	102,758,425
2025-03-03	22.400	22.600	19.800	20.480	20.480	119,469,048
2025-02-28	19.480	23.270	18.820	20.970	20.970	132,768,648
2025-02-27	18.180	19.980	18.180	19.390	19.390	95,146,077
2025-02-26	17.550	17.920	17.140	17.850	17.850	43,442,403
2025-02-25	17.200	18.140	17.060	17.690	17.690	40,583,294
2025-02-24	16.740	18.280	16.580	17.720	17.720	58,311,738
2025-02-21	16.290	16.800	16.100	16.770	16.770	28,864,996
2025-02-20	16.110	16.250	15.830	16.170	16.170	18,673,004
2025-02-19	15.780	16.320	15.750	16.240	16.240	20,301,600
2025-02-18	16.410	16.740	15.610	15.650	15.650	27,550,745
2025-02-17	17.180	17.970	16.610	16.800	16.800	40,148,987
2025-02-14	16.180	16.800	16.060	16.690	16.690	36,787,949
2025-02-13	16.160	16.280	15.790	16.020	16.020	21,810,700
2025-02-12	15.990	16.280	15.990	16.220	16.220	19,911,206
2025-02-11	16.250	16.600	15.920	16.140	16.140	27,103,078
2025-02-10	15.900	16.550	15.760	16.460	16.460	38,030,253
2025-02-07	15.470	15.960	15.290	15.590	15.590	33,026,310
2025-02-06	15.020	15.610	14.690	15.520	15.520	30,670,100
2025-02-05	14.430	15.940	14.230	15.210	15.210	39,516,023
2025-01-27	14.600	14.770	13.750	13.880	13.880	26,083,165
2025-01-24	14.390	14.940	14.340	14.920	14.920	17,615,610

← NewerPage 7 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.