Toyou Feiji Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.000 | 19.280 | 18.210 | 18.790 | 18.790 | 52,599,499 |
| 2024-10-29 | 19.000 | 19.880 | 18.580 | 19.700 | 19.700 | 67,787,351 |
| 2024-10-28 | 20.110 | 21.900 | 19.220 | 19.300 | 19.300 | 98,238,382 |
| 2024-10-25 | 18.440 | 20.510 | 18.120 | 19.920 | 19.920 | 85,659,507 |
| 2024-10-24 | 17.600 | 19.190 | 17.440 | 18.810 | 18.810 | 60,055,364 |
| 2024-10-23 | 17.950 | 18.740 | 17.850 | 18.010 | 18.010 | 57,572,592 |
| 2024-10-22 | 19.180 | 19.300 | 17.900 | 18.210 | 18.210 | 88,403,335 |
| 2024-10-21 | 17.180 | 20.210 | 16.950 | 20.210 | 20.210 | 115,792,482 |
| 2024-10-18 | 15.340 | 17.230 | 15.330 | 16.840 | 16.840 | 63,512,813 |
| 2024-10-17 | 16.090 | 16.550 | 15.580 | 15.660 | 15.660 | 53,590,395 |
| 2024-10-16 | 15.460 | 17.500 | 15.220 | 16.040 | 16.040 | 69,854,444 |
| 2024-10-15 | 15.050 | 15.970 | 14.750 | 15.600 | 15.600 | 52,853,666 |
| 2024-10-14 | 14.220 | 15.160 | 14.070 | 15.110 | 15.110 | 33,085,201 |
| 2024-10-11 | 14.760 | 15.130 | 13.830 | 14.150 | 14.150 | 34,100,949 |
| 2024-10-10 | 15.960 | 16.280 | 14.840 | 15.130 | 15.130 | 40,418,024 |
| 2024-10-09 | 16.710 | 17.780 | 15.400 | 15.400 | 15.400 | 67,885,264 |
| 2024-10-08 | 17.500 | 17.530 | 15.800 | 17.530 | 17.530 | 73,459,987 |
| 2024-09-30 | 12.990 | 14.800 | 12.790 | 14.610 | 14.610 | 60,055,934 |
| 2024-09-27 | 11.760 | 12.590 | 11.550 | 12.490 | 12.490 | 51,080,370 |
| 2024-09-26 | 11.190 | 11.790 | 11.180 | 11.720 | 11.720 | 46,837,544 |
| 2024-09-25 | 11.190 | 11.460 | 11.010 | 11.080 | 11.080 | 36,766,611 |
| 2024-09-24 | 10.910 | 11.300 | 10.650 | 11.230 | 11.230 | 37,272,367 |
| 2024-09-23 | 10.560 | 11.090 | 10.540 | 11.090 | 11.090 | 34,550,900 |
| 2024-09-20 | 10.560 | 10.840 | 10.490 | 10.650 | 10.650 | 25,568,217 |
| 2024-09-19 | 10.350 | 10.700 | 10.030 | 10.680 | 10.680 | 28,383,151 |
| 2024-09-18 | 10.500 | 10.790 | 10.060 | 10.250 | 10.250 | 27,799,738 |
| 2024-09-13 | 10.380 | 10.850 | 10.150 | 10.590 | 10.590 | 31,066,635 |
| 2024-09-12 | 10.300 | 10.810 | 10.260 | 10.360 | 10.360 | 25,481,075 |
| 2024-09-11 | 10.290 | 10.370 | 10.100 | 10.230 | 10.230 | 8,739,700 |
| 2024-09-10 | 10.260 | 10.450 | 10.040 | 10.330 | 10.330 | 11,849,900 |
| 2024-09-09 | 10.230 | 10.390 | 10.130 | 10.230 | 10.230 | 10,488,900 |
| 2024-09-06 | 10.750 | 10.790 | 10.300 | 10.350 | 10.350 | 14,259,236 |
| 2024-09-05 | 10.710 | 10.900 | 10.660 | 10.750 | 10.750 | 13,060,729 |
| 2024-09-04 | 10.750 | 10.910 | 10.600 | 10.700 | 10.700 | 13,163,329 |
| 2024-09-03 | 10.880 | 11.020 | 10.700 | 10.920 | 10.920 | 18,641,643 |
| 2024-09-02 | 11.250 | 11.380 | 10.890 | 10.930 | 10.930 | 29,027,005 |
| 2024-08-30 | 10.080 | 11.800 | 10.040 | 11.350 | 11.350 | 48,973,046 |
| 2024-08-29 | 9.750 | 10.100 | 9.700 | 10.060 | 10.060 | 8,630,652 |
| 2024-08-28 | 9.720 | 9.890 | 9.670 | 9.790 | 9.790 | 6,999,725 |
| 2024-08-27 | 9.980 | 10.080 | 9.720 | 9.770 | 9.770 | 10,677,800 |
| 2024-08-26 | 10.240 | 10.310 | 9.980 | 10.040 | 10.040 | 9,111,241 |
| 2024-08-23 | 9.970 | 10.230 | 9.910 | 10.100 | 10.100 | 9,724,000 |
| 2024-08-22 | 10.300 | 10.440 | 9.980 | 10.030 | 10.030 | 12,141,565 |
| 2024-08-21 | 10.280 | 10.510 | 10.230 | 10.270 | 10.270 | 11,378,400 |
| 2024-08-20 | 10.460 | 10.620 | 10.250 | 10.310 | 10.310 | 12,571,673 |
| 2024-08-19 | 10.460 | 10.620 | 10.350 | 10.400 | 10.400 | 11,150,600 |
| 2024-08-16 | 10.480 | 10.770 | 10.460 | 10.490 | 10.490 | 16,704,880 |
| 2024-08-15 | 10.120 | 10.660 | 10.090 | 10.520 | 10.520 | 18,192,214 |
| 2024-08-14 | 10.120 | 10.310 | 10.030 | 10.190 | 10.190 | 13,430,308 |
| 2024-08-13 | 9.860 | 10.090 | 9.850 | 10.080 | 10.080 | 9,488,900 |
| 2024-08-12 | 10.030 | 10.090 | 9.740 | 9.870 | 9.870 | 10,625,100 |
| 2024-08-09 | 10.090 | 10.360 | 10.000 | 10.030 | 10.030 | 17,715,810 |
| 2024-08-08 | 10.010 | 10.150 | 9.700 | 9.890 | 9.890 | 18,691,968 |
| 2024-08-07 | 10.250 | 10.440 | 10.140 | 10.190 | 10.190 | 13,454,425 |
| 2024-08-06 | 10.450 | 10.580 | 10.100 | 10.310 | 10.310 | 15,398,910 |
| 2024-08-05 | 10.580 | 10.820 | 10.190 | 10.210 | 10.210 | 19,269,500 |
| 2024-08-02 | 11.020 | 11.230 | 10.790 | 10.800 | 10.800 | 23,925,385 |
| 2024-08-01 | 10.950 | 11.480 | 10.890 | 11.280 | 11.280 | 33,742,096 |
| 2024-07-31 | 10.400 | 10.950 | 10.380 | 10.920 | 10.920 | 30,778,153 |
| 2024-07-30 | 10.020 | 10.640 | 9.970 | 10.620 | 10.620 | 25,975,606 |
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.