Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.080	6.370	6.020	6.350	6.262	15,315,900
2024-01-24	6.000	6.070	5.770	6.060	5.976	15,558,778
2024-01-23	6.030	6.040	5.910	5.980	5.897	12,692,500
2024-01-22	6.350	6.350	5.910	5.990	5.907	14,772,500
2024-01-19	6.430	6.450	6.310	6.330	6.242	9,757,700
2024-01-18	6.390	6.450	6.230	6.430	6.341	15,370,200
2024-01-17	6.530	6.590	6.410	6.410	6.321	9,557,508
2024-01-16	6.620	6.630	6.400	6.550	6.459	12,842,800
2024-01-15	6.690	6.710	6.570	6.590	6.498	11,002,000
2024-01-12	6.790	6.800	6.660	6.710	6.617	11,646,300
2024-01-11	6.570	6.820	6.570	6.800	6.705	16,509,389
2024-01-10	6.700	6.700	6.480	6.540	6.449	11,004,800
2024-01-09	6.700	6.820	6.670	6.720	6.627	12,733,800
2024-01-08	6.810	6.830	6.640	6.640	6.548	11,928,000
2024-01-05	7.070	7.090	6.800	6.830	6.735	17,941,668
2024-01-04	7.110	7.130	7.000	7.060	6.962	10,965,161
2024-01-03	7.080	7.150	6.980	7.090	6.991	12,488,800
2024-01-02	7.200	7.210	7.080	7.090	6.991	13,102,500
2023-12-29	7.000	7.210	6.980	7.200	7.100	16,819,100
2023-12-28	6.880	7.100	6.800	7.030	6.932	19,956,600
2023-12-27	6.800	6.930	6.730	6.880	6.784	12,250,602
2023-12-26	6.890	6.920	6.740	6.770	6.676	13,223,400
2023-12-25	6.960	7.030	6.810	6.890	6.794	11,693,589
2023-12-22	7.080	7.120	6.860	6.920	6.824	19,516,689
2023-12-21	7.100	7.160	6.920	7.090	6.991	23,529,000
2023-12-20	7.300	7.370	7.100	7.120	7.021	15,788,700
2023-12-19	7.280	7.320	7.190	7.300	7.198	15,879,700
2023-12-18	7.410	7.420	7.250	7.280	7.179	20,265,800
2023-12-15	7.630	7.680	7.380	7.400	7.297	29,662,400
2023-12-14	7.690	7.800	7.630	7.660	7.553	16,548,900
2023-12-13	7.880	7.880	7.680	7.690	7.583	20,453,402
2023-12-12	7.720	7.970	7.690	7.850	7.741	32,694,702
2023-12-11	7.580	7.730	7.550	7.700	7.593	22,011,700
2023-12-08	7.730	7.790	7.560	7.610	7.504	23,915,400
2023-12-07	7.670	7.840	7.620	7.720	7.613	23,426,900
2023-12-06	7.780	7.810	7.600	7.670	7.563	31,420,800
2023-12-05	8.000	8.040	7.750	7.790	7.682	36,908,900
2023-12-04	8.050	8.390	7.990	8.100	7.987	57,617,212
2023-12-01	7.810	8.040	7.690	8.010	7.899	36,957,714
2023-11-30	8.010	8.020	7.650	7.820	7.711	49,916,400
2023-11-29	8.760	8.760	7.990	8.030	7.918	83,024,932
2023-11-28	8.910	9.060	8.580	8.840	8.717	59,995,708
2023-11-27	8.380	9.140	8.380	8.970	8.845	97,906,926
2023-11-24	8.610	8.900	8.290	8.590	8.471	88,370,600
2023-11-23	7.850	8.590	7.690	8.440	8.323	87,354,500
2023-11-22	7.910	8.040	7.770	7.800	7.692	37,653,400
2023-11-21	8.120	8.300	7.990	8.040	7.928	48,485,200
2023-11-20	8.220	8.380	8.080	8.170	8.056	64,219,200
2023-11-17	7.880	8.090	7.780	7.990	7.879	38,507,800
2023-11-16	7.950	8.050	7.850	7.970	7.859	52,880,600
2023-11-15	7.670	8.000	7.660	7.870	7.761	63,873,000
2023-11-14	7.620	7.650	7.530	7.620	7.514	35,047,200
2023-11-13	7.350	7.630	7.330	7.620	7.514	42,968,274
2023-11-10	7.260	7.430	7.170	7.370	7.268	27,205,826
2023-11-09	7.400	7.490	7.180	7.260	7.159	27,848,500
2023-11-08	7.370	7.450	7.220	7.400	7.297	33,855,500
2023-11-07	7.200	7.380	7.120	7.360	7.258	30,721,400
2023-11-06	7.150	7.310	7.100	7.270	7.169	31,070,400
2023-11-03	6.960	7.200	6.960	7.090	6.991	26,461,900
2023-11-02	7.090	7.140	6.950	6.960	6.863	24,256,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.