Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.140	6.160	6.070	6.100	6.015	7,391,200
2023-07-31	6.110	6.190	6.050	6.160	6.074	9,125,626
2023-07-28	6.070	6.140	5.980	6.090	6.005	7,586,400
2023-07-27	6.120	6.160	6.040	6.050	5.966	7,917,800
2023-07-26	6.250	6.250	6.110	6.130	6.045	9,482,400
2023-07-25	6.160	6.290	6.140	6.240	6.153	10,631,300
2023-07-24	6.050	6.220	6.010	6.140	6.055	8,715,200
2023-07-21	6.120	6.180	6.050	6.080	5.995	10,342,700
2023-07-20	6.420	6.430	6.120	6.140	6.055	22,065,126
2023-07-19	6.320	6.440	6.280	6.410	6.321	11,603,700
2023-07-18	6.390	6.410	6.280	6.340	6.252	8,800,700
2023-07-17	6.340	6.460	6.240	6.390	6.301	11,363,300
2023-07-14	6.220	6.420	6.220	6.380	6.291	16,237,904
2023-07-13	6.120	6.210	6.120	6.200	6.114	9,693,204
2023-07-12	6.300	6.340	6.120	6.120	6.035	13,832,800
2023-07-11	6.270	6.400	6.260	6.300	6.212	10,873,600
2023-07-10	6.320	6.350	6.220	6.250	6.163	11,289,083
2023-07-07	6.390	6.460	6.230	6.310	6.222	13,958,578
2023-07-06	6.360	6.550	6.350	6.420	6.331	11,236,500
2023-07-05	6.490	6.560	6.360	6.360	6.272	12,913,800
2023-07-04	6.450	6.540	6.450	6.510	6.419	12,570,600
2023-07-03	6.690	6.720	6.350	6.460	6.370	20,155,600
2023-06-30	6.620	6.710	6.540	6.670	6.577	14,016,400
2023-06-29	6.540	6.720	6.460	6.640	6.548	12,592,900
2023-06-28	6.590	6.600	6.260	6.520	6.429	14,893,100
2023-06-27	6.470	6.650	6.460	6.590	6.498	12,390,900
2023-06-26	6.800	6.830	6.450	6.470	6.380	15,280,800
2023-06-21	7.030	7.030	6.790	6.800	6.705	17,017,349
2023-06-20	7.080	7.100	6.940	7.050	6.952	15,994,500
2023-06-19	7.010	7.120	6.990	7.060	6.962	15,309,700
2023-06-16	6.940	7.050	6.780	6.980	6.883	17,906,982
2023-06-15	7.110	7.150	6.910	6.930	6.834	21,989,300
2023-06-14	7.120	7.180	7.060	7.110	7.011	14,737,500
2023-06-13	7.080	7.170	7.040	7.110	7.011	19,168,578
2023-06-12	7.190	7.340	7.110	7.130	7.031	24,300,935
2023-06-09	7.020	7.180	6.940	7.130	7.031	25,956,284
2023-06-08	6.900	7.130	6.840	6.990	6.893	29,130,800
2023-06-07	6.850	6.970	6.760	6.910	6.814	14,306,013
2023-06-06	7.020	7.090	6.770	6.830	6.735	21,145,400
2023-06-05	7.010	7.140	6.940	7.050	6.952	21,940,600
2023-06-02	7.210	7.220	6.900	6.920	6.824	33,491,800
2023-06-01	6.710	7.270	6.660	7.210	7.110	47,492,491
2023-05-31	6.570	6.810	6.510	6.760	6.666	35,960,400
2023-05-30	6.200	6.580	6.130	6.570	6.479	36,055,091
2023-05-29	6.300	6.320	6.150	6.190	6.104	16,126,100
2023-05-26	6.160	6.300	6.130	6.280	6.193	17,355,255
2023-05-25	6.280	6.460	6.110	6.250	6.163	25,830,394
2023-05-24	6.430	6.520	6.220	6.240	6.153	29,139,200
2023-05-23	6.690	6.690	6.410	6.470	6.380	16,766,900
2023-05-22	6.750	6.900	6.570	6.650	6.508	20,833,900
2023-05-19	6.830	7.000	6.550	6.870	6.724	34,889,981
2023-05-18	6.730	6.990	6.600	6.810	6.665	36,672,300
2023-05-17	6.370	6.970	6.220	6.730	6.587	43,241,929
2023-05-16	7.070	7.080	6.300	6.340	6.205	55,407,487
2023-05-15	7.280	7.510	7.010	7.100	6.949	34,193,027
2023-05-12	7.330	7.650	7.130	7.370	7.213	42,389,200
2023-05-11	7.470	7.820	7.310	7.340	7.184	50,141,537
2023-05-10	7.600	8.180	7.390	7.490	7.330	46,700,720
2023-05-09	7.810	7.990	7.440	7.470	7.311	50,651,460
2023-05-08	7.540	8.350	7.520	7.990	7.820	77,145,591

← NewerPage 14 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.