Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.540	7.730	7.320	7.510	7.350	57,751,038
2023-05-04	6.600	7.750	6.570	7.550	7.389	98,866,903
2023-04-28	5.880	6.500	5.880	6.480	6.342	39,100,500
2023-04-27	5.920	6.180	5.880	5.910	5.784	19,537,600
2023-04-26	5.920	6.090	5.720	5.960	5.833	33,603,461
2023-04-25	6.310	6.370	5.960	6.010	5.882	41,074,798
2023-04-24	6.500	6.500	5.570	6.370	6.234	72,714,300
2023-04-21	7.350	7.350	6.890	6.910	6.763	51,868,094
2023-04-20	7.200	7.480	7.050	7.360	7.203	61,596,606
2023-04-19	7.000	7.620	6.890	7.190	7.037	80,113,170
2023-04-18	6.600	7.140	6.360	7.090	6.939	72,758,741
2023-04-17	6.500	6.750	6.360	6.680	6.538	46,104,013
2023-04-14	6.580	6.650	6.340	6.470	6.332	23,299,462
2023-04-13	6.780	6.790	6.510	6.580	6.440	38,333,028
2023-04-12	6.360	6.880	6.330	6.800	6.655	39,465,900
2023-04-11	6.280	6.420	6.210	6.320	6.185	15,037,189
2023-04-10	6.510	6.680	6.280	6.300	6.166	25,950,500
2023-04-07	6.370	6.530	6.250	6.530	6.391	19,399,411
2023-04-06	6.440	6.510	6.300	6.370	6.234	16,150,500
2023-04-04	6.540	6.570	6.420	6.500	6.361	17,635,167
2023-04-03	6.400	6.590	6.350	6.520	6.381	23,071,500
2023-03-31	6.260	6.410	6.200	6.400	6.264	15,011,522
2023-03-30	6.310	6.420	6.200	6.280	6.146	19,345,100
2023-03-29	6.340	6.420	6.260	6.360	6.224	13,388,137
2023-03-28	6.420	6.460	6.290	6.340	6.205	14,733,800
2023-03-27	6.550	6.550	6.340	6.460	6.322	23,207,385
2023-03-24	6.370	6.520	6.320	6.510	6.371	26,748,182
2023-03-23	6.390	6.430	6.310	6.380	6.244	16,866,300
2023-03-22	6.210	6.410	6.170	6.390	6.254	28,492,398
2023-03-21	6.120	6.230	6.040	6.210	6.078	15,136,200
2023-03-20	6.210	6.290	6.120	6.160	6.029	17,817,581
2023-03-17	5.900	6.210	5.900	6.190	6.058	30,586,075
2023-03-16	6.010	6.040	5.830	5.870	5.745	25,932,394
2023-03-15	6.230	6.300	6.050	6.060	5.931	30,275,100
2023-03-14	6.510	6.710	6.160	6.200	6.068	50,006,585
2023-03-13	6.230	6.290	6.130	6.290	6.156	17,114,902
2023-03-10	6.240	6.380	6.160	6.210	6.078	17,735,300
2023-03-09	6.150	6.340	6.060	6.290	6.156	21,775,500
2023-03-08	6.010	6.180	6.000	6.170	6.038	13,778,300
2023-03-07	6.160	6.220	5.990	6.000	5.872	16,524,600
2023-03-06	6.250	6.270	6.170	6.200	6.068	11,954,700
2023-03-03	6.270	6.290	6.120	6.220	6.087	20,549,700
2023-03-02	6.260	6.420	6.210	6.310	6.175	32,092,200
2023-03-01	6.100	6.250	6.070	6.240	6.107	27,580,700
2023-02-28	6.080	6.190	6.040	6.110	5.980	12,822,800
2023-02-27	6.140	6.200	6.030	6.030	5.901	12,676,004
2023-02-24	6.080	6.240	6.070	6.150	6.019	14,332,104
2023-02-23	6.160	6.160	6.030	6.080	5.950	11,726,500
2023-02-22	6.150	6.190	6.070	6.140	6.009	11,966,100
2023-02-21	6.150	6.240	6.100	6.190	6.058	17,894,000
2023-02-20	6.100	6.160	5.980	6.140	6.009	17,134,600
2023-02-17	6.070	6.120	5.980	6.000	5.872	17,307,900
2023-02-16	6.240	6.270	5.970	6.020	5.892	32,965,100
2023-02-15	6.100	6.240	6.090	6.210	6.078	28,127,394
2023-02-14	6.150	6.190	6.070	6.100	5.970	18,945,681
2023-02-13	6.130	6.220	6.080	6.110	5.980	22,702,730
2023-02-10	6.100	6.340	6.090	6.120	5.990	41,541,065
2023-02-09	6.020	6.120	5.970	6.090	5.960	28,041,413
2023-02-08	6.250	6.290	6.060	6.080	5.950	39,895,547
2023-02-07	6.200	6.380	6.100	6.320	6.185	54,459,506

← NewerPage 15 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.