Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.740 | 6.740 | 6.540 | 6.600 | 6.508 | 19,139,344 |
| 2024-04-29 | 6.620 | 6.810 | 6.590 | 6.750 | 6.656 | 22,626,500 |
| 2024-04-26 | 6.520 | 6.730 | 6.450 | 6.590 | 6.498 | 24,468,100 |
| 2024-04-25 | 6.550 | 6.620 | 6.420 | 6.490 | 6.400 | 26,731,656 |
| 2024-04-24 | 6.330 | 6.790 | 6.330 | 6.670 | 6.577 | 38,670,556 |
| 2024-04-23 | 6.040 | 6.360 | 6.020 | 6.270 | 6.183 | 23,125,000 |
| 2024-04-22 | 6.290 | 6.430 | 5.800 | 6.070 | 5.986 | 26,766,400 |
| 2024-04-19 | 6.060 | 6.320 | 6.000 | 6.240 | 6.153 | 26,127,000 |
| 2024-04-18 | 5.940 | 6.210 | 5.880 | 6.070 | 5.986 | 15,354,900 |
| 2024-04-17 | 5.530 | 5.990 | 5.530 | 5.960 | 5.877 | 18,450,001 |
| 2024-04-16 | 6.000 | 6.050 | 5.430 | 5.440 | 5.364 | 27,709,200 |
| 2024-04-15 | 6.250 | 6.360 | 5.920 | 6.030 | 5.946 | 19,290,800 |
| 2024-04-12 | 6.500 | 6.560 | 6.290 | 6.300 | 6.212 | 15,572,956 |
| 2024-04-11 | 6.450 | 6.740 | 6.350 | 6.520 | 6.429 | 21,341,868 |
| 2024-04-10 | 6.610 | 6.620 | 6.280 | 6.550 | 6.459 | 15,100,500 |
| 2024-04-09 | 6.530 | 6.590 | 6.460 | 6.570 | 6.479 | 10,638,840 |
| 2024-04-08 | 6.720 | 6.730 | 6.500 | 6.500 | 6.410 | 13,729,428 |
| 2024-04-03 | 6.990 | 7.010 | 6.630 | 6.720 | 6.627 | 19,012,400 |
| 2024-04-02 | 7.250 | 7.280 | 6.940 | 7.000 | 6.903 | 23,210,599 |
| 2024-04-01 | 7.100 | 7.390 | 7.050 | 7.200 | 7.100 | 37,937,055 |
| 2024-03-29 | 6.670 | 7.050 | 6.560 | 7.050 | 6.952 | 11,907,100 |
| 2024-03-28 | 6.380 | 6.700 | 6.370 | 6.670 | 6.577 | 18,662,100 |
| 2024-03-27 | 6.700 | 6.710 | 6.340 | 6.340 | 6.252 | 16,555,500 |
| 2024-03-26 | 6.750 | 6.890 | 6.560 | 6.680 | 6.587 | 20,510,400 |
| 2024-03-25 | 7.010 | 7.060 | 6.760 | 6.770 | 6.676 | 23,655,808 |
| 2024-03-22 | 7.150 | 7.190 | 6.940 | 7.050 | 6.952 | 25,750,600 |
| 2024-03-21 | 7.110 | 7.220 | 7.080 | 7.190 | 7.090 | 23,525,068 |
| 2024-03-20 | 7.090 | 7.190 | 7.070 | 7.130 | 7.031 | 16,944,100 |
| 2024-03-19 | 7.150 | 7.280 | 7.100 | 7.110 | 7.011 | 27,173,500 |
| 2024-03-18 | 6.900 | 7.350 | 6.900 | 7.300 | 7.198 | 38,993,148 |
| 2024-03-15 | 6.830 | 6.910 | 6.760 | 6.900 | 6.804 | 15,048,900 |
| 2024-03-14 | 6.940 | 7.010 | 6.700 | 6.890 | 6.794 | 25,097,702 |
| 2024-03-13 | 6.910 | 7.160 | 6.780 | 7.010 | 6.913 | 37,479,845 |
| 2024-03-12 | 6.730 | 7.130 | 6.700 | 6.980 | 6.883 | 39,665,713 |
| 2024-03-11 | 6.790 | 6.800 | 6.580 | 6.770 | 6.676 | 31,478,202 |
| 2024-03-08 | 6.620 | 6.870 | 6.510 | 6.820 | 6.725 | 38,301,000 |
| 2024-03-07 | 6.500 | 7.090 | 6.470 | 6.680 | 6.587 | 55,335,402 |
| 2024-03-06 | 6.330 | 6.550 | 6.300 | 6.470 | 6.380 | 25,040,300 |
| 2024-03-05 | 6.550 | 6.580 | 6.290 | 6.370 | 6.281 | 41,162,431 |
| 2024-03-04 | 6.460 | 7.290 | 6.450 | 6.630 | 6.538 | 57,660,248 |
| 2024-03-01 | 6.150 | 6.410 | 6.150 | 6.310 | 6.222 | 25,749,300 |
| 2024-02-29 | 5.750 | 6.150 | 5.700 | 6.120 | 6.035 | 28,181,300 |
| 2024-02-28 | 6.360 | 6.420 | 5.720 | 5.750 | 5.670 | 41,443,700 |
| 2024-02-27 | 6.190 | 6.360 | 6.060 | 6.360 | 6.272 | 28,605,800 |
| 2024-02-26 | 6.150 | 6.400 | 6.020 | 6.180 | 6.094 | 31,512,400 |
| 2024-02-23 | 5.820 | 6.050 | 5.770 | 6.040 | 5.956 | 24,297,675 |
| 2024-02-22 | 5.600 | 5.790 | 5.600 | 5.760 | 5.680 | 20,436,675 |
| 2024-02-21 | 5.600 | 5.770 | 5.510 | 5.550 | 5.473 | 23,031,800 |
| 2024-02-20 | 5.430 | 5.650 | 5.300 | 5.610 | 5.532 | 17,652,800 |
| 2024-02-19 | 5.400 | 5.630 | 5.320 | 5.490 | 5.414 | 25,535,296 |
| 2024-02-08 | 4.890 | 5.280 | 4.850 | 5.270 | 5.197 | 23,411,500 |
| 2024-02-07 | 4.810 | 5.040 | 4.710 | 4.810 | 4.743 | 23,649,630 |
| 2024-02-06 | 4.460 | 5.020 | 4.260 | 4.800 | 4.733 | 22,681,600 |
| 2024-02-05 | 5.010 | 5.040 | 4.400 | 4.570 | 4.506 | 26,285,262 |
| 2024-02-02 | 5.370 | 5.510 | 4.870 | 5.050 | 4.980 | 17,688,300 |
| 2024-02-01 | 5.420 | 5.500 | 5.260 | 5.360 | 5.285 | 15,036,900 |
| 2024-01-31 | 5.850 | 5.890 | 5.440 | 5.470 | 5.394 | 16,684,600 |
| 2024-01-30 | 6.050 | 6.080 | 5.860 | 5.880 | 5.798 | 10,311,900 |
| 2024-01-29 | 6.360 | 6.370 | 6.060 | 6.070 | 5.986 | 9,664,300 |
| 2024-01-26 | 6.350 | 6.480 | 6.300 | 6.330 | 6.242 | 12,013,300 |
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.