Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.080	7.160	7.030	7.060	6.962	22,368,200
2023-10-31	7.280	7.330	7.020	7.100	7.001	36,757,500
2023-10-30	7.210	7.360	7.050	7.300	7.198	41,667,716
2023-10-27	7.440	7.490	7.170	7.300	7.198	38,189,200
2023-10-26	7.280	7.580	7.210	7.530	7.425	41,971,805
2023-10-25	7.050	7.400	7.050	7.330	7.228	41,581,236
2023-10-24	7.120	7.220	6.900	7.080	6.982	36,003,236
2023-10-23	7.180	7.270	6.960	7.030	6.932	51,285,065
2023-10-20	7.300	7.590	7.230	7.330	7.228	43,415,766
2023-10-19	7.680	7.770	7.250	7.290	7.189	73,530,858
2023-10-18	7.680	8.170	7.600	7.850	7.741	65,313,750
2023-10-17	8.340	8.410	7.830	7.850	7.741	79,195,178
2023-10-16	8.470	8.960	8.240	8.300	8.185	104,668,692
2023-10-13	7.880	8.560	7.860	8.310	8.194	111,076,435
2023-10-12	7.490	8.230	7.230	7.850	7.741	99,968,923
2023-10-11	8.210	8.430	7.560	7.600	7.494	121,307,769
2023-10-10	8.680	9.500	8.380	8.570	8.451	151,443,931
2023-10-09	7.830	8.020	7.670	7.940	7.830	62,910,898
2023-09-28	7.650	8.150	7.610	8.070	7.958	91,385,315
2023-09-27	7.150	8.130	7.090	7.950	7.839	108,800,804
2023-09-26	7.360	7.360	7.050	7.140	7.041	61,045,060
2023-09-25	6.950	7.770	6.910	7.370	7.268	94,987,027
2023-09-22	6.620	7.140	6.460	7.050	6.952	69,528,205
2023-09-21	6.620	6.870	6.550	6.660	6.567	40,883,184
2023-09-20	6.820	6.850	6.560	6.660	6.567	51,210,300
2023-09-19	7.040	7.090	6.770	6.860	6.765	91,378,815
2023-09-18	6.520	7.760	6.440	7.180	7.080	129,093,854
2023-09-15	6.600	6.720	6.380	6.470	6.380	28,182,300
2023-09-14	6.520	6.780	6.490	6.630	6.538	38,783,800
2023-09-13	6.580	6.650	6.420	6.490	6.400	19,992,095
2023-09-12	6.610	6.730	6.560	6.570	6.479	26,439,600
2023-09-11	6.670	6.770	6.520	6.630	6.538	31,058,900
2023-09-08	6.530	6.590	6.340	6.520	6.429	30,085,377
2023-09-07	6.430	6.660	6.390	6.560	6.469	41,486,132
2023-09-06	6.250	6.450	6.190	6.430	6.341	22,542,200
2023-09-05	6.260	6.320	6.230	6.260	6.173	9,456,800
2023-09-04	6.220	6.280	6.200	6.280	6.193	11,171,000
2023-09-01	6.210	6.270	6.160	6.220	6.134	12,525,128
2023-08-31	6.310	6.330	6.200	6.240	6.153	14,768,370
2023-08-30	6.180	6.360	6.180	6.290	6.203	24,956,198
2023-08-29	6.070	6.250	6.000	6.230	6.143	28,193,100
2023-08-28	6.000	6.320	5.930	6.070	5.986	43,922,902
2023-08-25	5.780	5.790	5.580	5.600	5.522	10,963,100
2023-08-24	5.910	5.960	5.760	5.800	5.719	11,180,900
2023-08-23	5.940	6.050	5.850	5.890	5.808	12,524,662
2023-08-22	5.880	6.000	5.790	5.990	5.907	8,439,600
2023-08-21	5.840	6.000	5.830	5.830	5.749	5,901,300
2023-08-18	5.990	6.050	5.830	5.840	5.759	7,299,100
2023-08-17	5.820	6.010	5.760	6.000	5.917	9,453,200
2023-08-16	5.920	5.940	5.760	5.800	5.719	8,180,904
2023-08-15	6.080	6.080	5.900	5.930	5.848	7,895,200
2023-08-14	5.980	6.070	5.950	6.070	5.986	6,668,900
2023-08-11	6.190	6.220	6.030	6.030	5.946	8,043,500
2023-08-10	6.150	6.200	6.130	6.180	6.094	5,860,942
2023-08-09	6.210	6.290	6.140	6.150	6.064	8,874,778
2023-08-08	6.250	6.260	6.180	6.210	6.124	6,571,400
2023-08-07	6.210	6.260	6.180	6.230	6.143	9,133,300
2023-08-04	6.080	6.270	6.060	6.230	6.143	15,164,000
2023-08-03	6.120	6.150	6.050	6.060	5.976	7,495,802
2023-08-02	6.080	6.140	6.050	6.130	6.045	8,099,000

← NewerPage 13 of 21 · 1,219 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.