Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.680 | 15.090 | 14.390 | 14.390 | 14.390 | 17,140,200 |
| 2025-01-22 | 14.770 | 14.770 | 14.410 | 14.500 | 14.500 | 11,083,700 |
| 2025-01-21 | 14.780 | 14.940 | 14.420 | 14.840 | 14.840 | 15,364,567 |
| 2025-01-20 | 14.640 | 15.000 | 14.430 | 14.690 | 14.690 | 17,481,667 |
| 2025-01-17 | 14.330 | 14.700 | 14.180 | 14.490 | 14.490 | 13,977,000 |
| 2025-01-16 | 14.520 | 14.580 | 14.200 | 14.380 | 14.380 | 13,595,200 |
| 2025-01-15 | 14.580 | 14.670 | 14.330 | 14.390 | 14.390 | 12,031,900 |
| 2025-01-14 | 13.990 | 14.600 | 13.860 | 14.600 | 14.600 | 17,376,866 |
| 2025-01-13 | 13.480 | 13.920 | 13.180 | 13.800 | 13.800 | 10,677,133 |
| 2025-01-10 | 14.350 | 14.680 | 13.770 | 13.770 | 13.770 | 15,524,500 |
| 2025-01-09 | 14.440 | 14.630 | 14.290 | 14.380 | 14.380 | 15,928,165 |
| 2025-01-08 | 14.200 | 14.690 | 13.800 | 14.500 | 14.500 | 26,102,907 |
| 2025-01-07 | 13.600 | 14.100 | 13.520 | 14.090 | 14.090 | 14,476,135 |
| 2025-01-06 | 13.520 | 13.920 | 13.130 | 13.500 | 13.500 | 12,977,414 |
| 2025-01-03 | 14.990 | 15.020 | 13.670 | 13.730 | 13.730 | 19,915,633 |
| 2025-01-02 | 15.690 | 15.750 | 14.560 | 14.790 | 14.790 | 23,715,544 |
| 2024-12-31 | 17.000 | 17.190 | 15.700 | 15.760 | 15.760 | 32,492,071 |
| 2024-12-30 | 17.020 | 17.160 | 16.090 | 17.000 | 17.000 | 44,602,242 |
| 2024-12-27 | 15.490 | 18.660 | 15.440 | 17.160 | 17.160 | 68,504,440 |
| 2024-12-26 | 15.300 | 15.740 | 15.280 | 15.550 | 15.550 | 10,243,062 |
| 2024-12-25 | 15.810 | 15.900 | 15.080 | 15.250 | 15.250 | 12,438,979 |
| 2024-12-24 | 16.050 | 16.200 | 15.450 | 15.930 | 15.930 | 13,399,855 |
| 2024-12-23 | 16.980 | 17.000 | 15.930 | 15.950 | 15.950 | 16,851,839 |
| 2024-12-20 | 16.400 | 17.150 | 16.220 | 16.870 | 16.870 | 20,782,389 |
| 2024-12-19 | 15.800 | 16.500 | 15.690 | 16.430 | 16.430 | 15,324,101 |
| 2024-12-18 | 15.600 | 16.310 | 15.240 | 16.080 | 16.080 | 15,852,950 |
| 2024-12-17 | 16.930 | 16.980 | 15.540 | 15.630 | 15.630 | 22,569,600 |
| 2024-12-16 | 17.210 | 17.770 | 16.960 | 17.050 | 17.050 | 26,647,441 |
| 2024-12-13 | 17.200 | 17.830 | 16.810 | 17.360 | 17.360 | 33,714,837 |
| 2024-12-12 | 16.500 | 17.360 | 16.310 | 17.340 | 17.340 | 33,675,457 |
| 2024-12-11 | 16.220 | 16.530 | 16.170 | 16.470 | 16.470 | 14,524,400 |
| 2024-12-10 | 16.680 | 16.780 | 16.250 | 16.280 | 16.280 | 19,245,832 |
| 2024-12-09 | 16.300 | 16.440 | 15.930 | 16.060 | 16.060 | 12,899,410 |
| 2024-12-06 | 16.340 | 16.580 | 16.070 | 16.440 | 16.440 | 16,929,132 |
| 2024-12-05 | 16.030 | 16.350 | 16.030 | 16.200 | 16.200 | 13,493,900 |
| 2024-12-04 | 16.510 | 16.770 | 16.090 | 16.200 | 16.200 | 19,708,900 |
| 2024-12-03 | 16.380 | 16.430 | 15.980 | 16.220 | 16.220 | 14,313,279 |
| 2024-12-02 | 16.300 | 16.500 | 16.220 | 16.390 | 16.390 | 16,113,187 |
| 2024-11-29 | 16.030 | 16.550 | 15.700 | 16.270 | 16.270 | 18,804,700 |
| 2024-11-28 | 15.910 | 16.390 | 15.910 | 16.030 | 16.030 | 16,902,000 |
| 2024-11-27 | 15.230 | 15.970 | 14.860 | 15.960 | 15.960 | 16,725,540 |
| 2024-11-26 | 15.600 | 15.750 | 15.230 | 15.230 | 15.230 | 10,404,510 |
| 2024-11-25 | 15.620 | 15.770 | 15.100 | 15.640 | 15.640 | 14,176,200 |
| 2024-11-22 | 16.250 | 16.410 | 15.300 | 15.390 | 15.390 | 17,989,370 |
| 2024-11-21 | 16.330 | 16.470 | 16.010 | 16.290 | 16.290 | 15,082,260 |
| 2024-11-20 | 16.000 | 16.500 | 16.000 | 16.370 | 16.370 | 15,546,000 |
| 2024-11-19 | 15.710 | 16.210 | 15.380 | 16.130 | 16.130 | 16,941,639 |
| 2024-11-18 | 16.530 | 16.680 | 15.300 | 15.480 | 15.480 | 20,359,859 |
| 2024-11-15 | 17.210 | 17.640 | 16.460 | 16.480 | 16.480 | 20,433,287 |
| 2024-11-14 | 18.000 | 18.000 | 17.230 | 17.270 | 17.270 | 16,396,932 |
| 2024-11-13 | 17.610 | 18.150 | 17.610 | 18.010 | 18.010 | 18,267,492 |
| 2024-11-12 | 19.050 | 19.060 | 17.780 | 18.090 | 18.090 | 34,389,392 |
| 2024-11-11 | 18.400 | 19.170 | 18.290 | 19.040 | 19.040 | 41,791,076 |
| 2024-11-08 | 17.800 | 18.830 | 17.750 | 18.280 | 18.280 | 43,444,270 |
| 2024-11-07 | 16.920 | 17.660 | 16.840 | 17.550 | 17.550 | 25,501,820 |
| 2024-11-06 | 17.290 | 17.780 | 17.010 | 17.180 | 17.180 | 31,757,593 |
| 2024-11-05 | 16.530 | 17.400 | 16.440 | 17.320 | 17.320 | 32,992,704 |
| 2024-11-04 | 16.100 | 16.630 | 16.100 | 16.490 | 16.490 | 26,523,039 |
| 2024-11-01 | 18.180 | 18.380 | 16.450 | 16.490 | 16.490 | 53,721,074 |
| 2024-10-31 | 18.510 | 18.880 | 18.180 | 18.550 | 18.550 | 42,799,115 |
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.