Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.310 | 6.580 | 6.070 | 6.360 | 6.224 | 75,481,860 |
| 2023-02-03 | 6.120 | 6.620 | 5.950 | 6.360 | 6.224 | 99,663,383 |
| 2023-02-02 | 6.620 | 6.790 | 6.110 | 6.130 | 5.999 | 117,671,542 |
| 2023-02-01 | 5.220 | 6.250 | 5.210 | 6.250 | 6.117 | 80,047,829 |
| 2023-01-31 | 5.170 | 5.220 | 5.140 | 5.210 | 5.099 | 5,761,439 |
| 2023-01-30 | 5.180 | 5.230 | 5.150 | 5.190 | 5.079 | 6,604,504 |
| 2023-01-20 | 5.090 | 5.150 | 5.080 | 5.130 | 5.021 | 3,928,600 |
| 2023-01-19 | 5.040 | 5.100 | 5.010 | 5.090 | 4.982 | 4,763,114 |
| 2023-01-18 | 4.960 | 5.050 | 4.910 | 5.020 | 4.913 | 5,629,100 |
| 2023-01-17 | 4.980 | 4.980 | 4.910 | 4.940 | 4.835 | 3,062,900 |
| 2023-01-16 | 4.870 | 4.980 | 4.870 | 4.960 | 4.854 | 3,551,600 |
| 2023-01-13 | 4.970 | 4.970 | 4.860 | 4.890 | 4.786 | 3,070,900 |
| 2023-01-12 | 4.900 | 4.940 | 4.880 | 4.900 | 4.796 | 2,300,102 |
| 2023-01-11 | 4.930 | 4.990 | 4.880 | 4.890 | 4.786 | 3,469,700 |
| 2023-01-10 | 5.010 | 5.010 | 4.930 | 4.960 | 4.854 | 2,871,714 |
| 2023-01-09 | 5.050 | 5.060 | 4.970 | 4.990 | 4.884 | 3,728,600 |
| 2023-01-06 | 5.060 | 5.070 | 5.010 | 5.020 | 4.913 | 4,173,800 |
| 2023-01-05 | 5.060 | 5.060 | 5.010 | 5.050 | 4.942 | 3,072,918 |
| 2023-01-04 | 5.020 | 5.050 | 4.980 | 5.050 | 4.942 | 4,566,378 |
| 2023-01-03 | 4.860 | 5.000 | 4.840 | 4.990 | 4.884 | 5,709,481 |
| 2022-12-30 | 4.780 | 4.860 | 4.770 | 4.850 | 4.747 | 3,306,052 |
| 2022-12-29 | 4.820 | 4.830 | 4.760 | 4.770 | 4.668 | 3,427,200 |
| 2022-12-28 | 4.840 | 4.840 | 4.760 | 4.800 | 4.698 | 3,311,000 |
| 2022-12-27 | 4.850 | 4.870 | 4.780 | 4.840 | 4.737 | 3,308,400 |
| 2022-12-26 | 4.850 | 4.880 | 4.810 | 4.850 | 4.747 | 3,530,807 |
| 2022-12-23 | 4.730 | 4.870 | 4.730 | 4.840 | 4.737 | 3,221,100 |
| 2022-12-22 | 4.870 | 4.890 | 4.740 | 4.760 | 4.659 | 3,922,700 |
| 2022-12-21 | 4.870 | 4.890 | 4.790 | 4.850 | 4.747 | 3,286,621 |
| 2022-12-20 | 4.850 | 4.900 | 4.800 | 4.860 | 4.756 | 2,708,500 |
| 2022-12-19 | 4.960 | 4.980 | 4.810 | 4.830 | 4.727 | 4,277,000 |
| 2022-12-16 | 5.110 | 5.110 | 4.950 | 4.960 | 4.854 | 7,203,200 |
| 2022-12-15 | 5.070 | 5.140 | 5.040 | 5.130 | 5.021 | 4,502,700 |
| 2022-12-14 | 5.070 | 5.120 | 5.040 | 5.060 | 4.952 | 3,976,400 |
| 2022-12-13 | 5.080 | 5.090 | 5.040 | 5.060 | 4.952 | 3,751,283 |
| 2022-12-12 | 5.100 | 5.110 | 5.040 | 5.070 | 4.962 | 4,517,900 |
| 2022-12-09 | 5.160 | 5.180 | 5.080 | 5.100 | 4.991 | 4,719,600 |
| 2022-12-08 | 5.220 | 5.230 | 5.140 | 5.150 | 5.040 | 3,824,678 |
| 2022-12-07 | 5.230 | 5.240 | 5.190 | 5.220 | 5.109 | 3,676,300 |
| 2022-12-06 | 5.270 | 5.290 | 5.210 | 5.240 | 5.128 | 4,716,806 |
| 2022-12-05 | 5.290 | 5.300 | 5.230 | 5.290 | 5.177 | 5,657,800 |
| 2022-12-02 | 5.190 | 5.290 | 5.170 | 5.250 | 5.138 | 6,602,900 |
| 2022-12-01 | 5.220 | 5.240 | 5.160 | 5.190 | 5.079 | 5,229,700 |
| 2022-11-30 | 5.220 | 5.220 | 5.130 | 5.170 | 5.060 | 3,982,600 |
| 2022-11-29 | 5.090 | 5.200 | 5.080 | 5.190 | 5.079 | 4,581,300 |
| 2022-11-28 | 5.110 | 5.160 | 5.030 | 5.070 | 4.962 | 5,255,169 |
| 2022-11-25 | 5.210 | 5.220 | 5.140 | 5.150 | 5.040 | 4,397,400 |
| 2022-11-24 | 5.290 | 5.310 | 5.180 | 5.210 | 5.099 | 4,734,800 |
| 2022-11-23 | 5.300 | 5.320 | 5.170 | 5.250 | 5.138 | 8,128,300 |
| 2022-11-22 | 5.360 | 5.420 | 5.280 | 5.300 | 5.187 | 7,358,600 |
| 2022-11-21 | 5.410 | 5.420 | 5.300 | 5.350 | 5.236 | 5,976,869 |
| 2022-11-18 | 5.470 | 5.540 | 5.370 | 5.380 | 5.265 | 8,640,973 |
| 2022-11-17 | 5.430 | 5.470 | 5.380 | 5.470 | 5.353 | 7,835,200 |
| 2022-11-16 | 5.430 | 5.510 | 5.400 | 5.430 | 5.314 | 11,008,600 |
| 2022-11-15 | 5.330 | 5.420 | 5.320 | 5.420 | 5.304 | 8,739,221 |
| 2022-11-14 | 5.360 | 5.450 | 5.310 | 5.360 | 5.246 | 9,186,800 |
| 2022-11-11 | 5.500 | 5.540 | 5.360 | 5.360 | 5.246 | 12,195,600 |
| 2022-11-10 | 5.320 | 5.470 | 5.320 | 5.440 | 5.324 | 10,350,100 |
| 2022-11-09 | 5.500 | 5.500 | 5.340 | 5.370 | 5.256 | 13,120,700 |
| 2022-11-08 | 5.450 | 5.610 | 5.370 | 5.490 | 5.373 | 17,048,615 |
| 2022-11-07 | 5.350 | 5.500 | 5.280 | 5.470 | 5.353 | 13,166,368 |
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.