Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.440 | 5.540 | 5.380 | 5.480 | 5.446 | 6,449,900 |
| 2024-07-26 | 5.310 | 5.470 | 5.260 | 5.450 | 5.416 | 6,891,100 |
| 2024-07-25 | 5.220 | 5.310 | 5.130 | 5.240 | 5.208 | 4,769,700 |
| 2024-07-24 | 5.300 | 5.390 | 5.220 | 5.240 | 5.208 | 5,206,700 |
| 2024-07-23 | 5.400 | 5.460 | 5.320 | 5.330 | 5.297 | 5,425,200 |
| 2024-07-22 | 5.400 | 5.450 | 5.340 | 5.420 | 5.386 | 5,317,898 |
| 2024-07-19 | 5.260 | 5.390 | 5.220 | 5.390 | 5.357 | 6,481,298 |
| 2024-07-18 | 5.320 | 5.320 | 5.130 | 5.250 | 5.218 | 8,375,104 |
| 2024-07-17 | 5.480 | 5.520 | 5.340 | 5.340 | 5.307 | 7,761,900 |
| 2024-07-16 | 5.480 | 5.580 | 5.450 | 5.500 | 5.466 | 5,768,800 |
| 2024-07-15 | 5.730 | 5.740 | 5.500 | 5.530 | 5.496 | 6,385,800 |
| 2024-07-12 | 5.680 | 5.720 | 5.620 | 5.660 | 5.625 | 4,764,200 |
| 2024-07-11 | 5.640 | 5.700 | 5.610 | 5.680 | 5.645 | 6,900,900 |
| 2024-07-10 | 5.500 | 5.620 | 5.490 | 5.520 | 5.486 | 5,880,900 |
| 2024-07-09 | 5.410 | 5.560 | 5.260 | 5.520 | 5.486 | 10,064,300 |
| 2024-07-08 | 5.600 | 5.610 | 5.390 | 5.400 | 5.367 | 7,235,384 |
| 2024-07-05 | 5.460 | 5.670 | 5.410 | 5.620 | 5.585 | 6,889,800 |
| 2024-07-04 | 5.640 | 5.700 | 5.490 | 5.500 | 5.466 | 6,255,300 |
| 2024-07-03 | 5.790 | 5.790 | 5.640 | 5.640 | 5.605 | 6,768,100 |
| 2024-07-02 | 5.780 | 5.870 | 5.750 | 5.800 | 5.764 | 7,321,600 |
| 2024-07-01 | 5.710 | 5.820 | 5.620 | 5.780 | 5.744 | 7,876,200 |
| 2024-06-28 | 5.610 | 5.800 | 5.610 | 5.700 | 5.665 | 7,726,500 |
| 2024-06-27 | 5.710 | 5.790 | 5.630 | 5.640 | 5.605 | 7,397,700 |
| 2024-06-26 | 5.460 | 5.740 | 5.410 | 5.730 | 5.695 | 8,507,100 |
| 2024-06-25 | 5.570 | 5.680 | 5.450 | 5.500 | 5.466 | 9,838,900 |
| 2024-06-24 | 5.850 | 5.860 | 5.580 | 5.590 | 5.555 | 8,928,304 |
| 2024-06-21 | 5.900 | 5.950 | 5.770 | 5.910 | 5.873 | 6,507,200 |
| 2024-06-20 | 6.030 | 6.060 | 5.840 | 5.870 | 5.834 | 10,199,600 |
| 2024-06-19 | 6.070 | 6.130 | 6.000 | 6.030 | 5.993 | 9,337,900 |
| 2024-06-18 | 5.830 | 6.050 | 5.790 | 6.030 | 5.993 | 11,748,900 |
| 2024-06-17 | 5.710 | 5.890 | 5.700 | 5.810 | 5.774 | 8,227,325 |
| 2024-06-14 | 5.730 | 5.780 | 5.650 | 5.760 | 5.724 | 6,083,625 |
| 2024-06-13 | 5.770 | 5.810 | 5.680 | 5.730 | 5.695 | 9,507,175 |
| 2024-06-12 | 5.690 | 5.800 | 5.670 | 5.760 | 5.724 | 7,058,675 |
| 2024-06-11 | 5.670 | 5.730 | 5.530 | 5.700 | 5.665 | 7,392,100 |
| 2024-06-07 | 5.640 | 5.750 | 5.610 | 5.680 | 5.645 | 7,906,938 |
| 2024-06-06 | 5.780 | 5.820 | 5.490 | 5.570 | 5.536 | 15,258,713 |
| 2024-06-05 | 5.840 | 5.920 | 5.740 | 5.770 | 5.734 | 8,424,400 |
| 2024-06-04 | 6.030 | 6.030 | 5.760 | 5.850 | 5.814 | 14,940,204 |
| 2024-06-03 | 6.210 | 6.220 | 5.960 | 6.070 | 6.032 | 15,376,960 |
| 2024-05-31 | 6.030 | 6.210 | 6.030 | 6.190 | 6.152 | 11,159,099 |
| 2024-05-30 | 5.990 | 6.110 | 5.880 | 6.010 | 5.973 | 11,483,000 |
| 2024-05-29 | 6.080 | 6.180 | 6.010 | 6.030 | 5.993 | 10,940,400 |
| 2024-05-28 | 6.180 | 6.190 | 6.040 | 6.060 | 6.023 | 12,788,300 |
| 2024-05-27 | 6.200 | 6.250 | 6.010 | 6.240 | 6.201 | 13,621,800 |
| 2024-05-24 | 6.410 | 6.440 | 6.190 | 6.200 | 6.162 | 11,944,800 |
| 2024-05-23 | 6.570 | 6.600 | 6.400 | 6.440 | 6.350 | 12,544,880 |
| 2024-05-22 | 6.610 | 6.640 | 6.510 | 6.620 | 6.528 | 10,709,400 |
| 2024-05-21 | 6.680 | 6.680 | 6.570 | 6.630 | 6.538 | 13,268,700 |
| 2024-05-20 | 6.690 | 6.780 | 6.560 | 6.690 | 6.597 | 21,277,536 |
| 2024-05-17 | 6.340 | 6.830 | 6.330 | 6.690 | 6.597 | 43,164,181 |
| 2024-05-16 | 6.080 | 6.310 | 6.070 | 6.240 | 6.153 | 16,375,184 |
| 2024-05-15 | 6.080 | 6.160 | 6.010 | 6.040 | 5.956 | 9,825,560 |
| 2024-05-14 | 6.080 | 6.180 | 6.010 | 6.130 | 6.045 | 10,447,700 |
| 2024-05-13 | 6.310 | 6.310 | 5.990 | 6.050 | 5.966 | 20,280,660 |
| 2024-05-10 | 6.490 | 6.520 | 6.340 | 6.350 | 6.262 | 15,529,441 |
| 2024-05-09 | 6.600 | 6.680 | 6.490 | 6.510 | 6.419 | 17,342,944 |
| 2024-05-08 | 6.840 | 6.860 | 6.580 | 6.580 | 6.489 | 17,667,744 |
| 2024-05-07 | 6.670 | 6.870 | 6.600 | 6.860 | 6.765 | 23,255,100 |
| 2024-05-06 | 6.730 | 6.820 | 6.660 | 6.680 | 6.587 | 17,804,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.0500 CNY |
| 2024-05-24 | 0.0500 CNY |
| 2023-05-23 | 0.0500 CNY |
| 2022-06-07 | 0.0500 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-05-14 | 0.0500 CNY |
| 2019-04-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.