Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.300 | 5.360 | 5.270 | 5.340 | 5.226 | 6,608,300 |
| 2022-11-03 | 5.370 | 5.390 | 5.260 | 5.310 | 5.197 | 11,774,700 |
| 2022-11-02 | 5.300 | 5.480 | 5.290 | 5.460 | 5.344 | 16,489,500 |
| 2022-11-01 | 5.240 | 5.270 | 5.170 | 5.250 | 5.138 | 7,743,769 |
| 2022-10-31 | 5.050 | 5.250 | 5.040 | 5.200 | 5.089 | 7,883,700 |
| 2022-10-28 | 5.200 | 5.250 | 5.000 | 5.030 | 4.923 | 8,629,600 |
| 2022-10-27 | 5.220 | 5.320 | 5.210 | 5.230 | 5.119 | 9,194,760 |
| 2022-10-26 | 5.210 | 5.340 | 5.200 | 5.290 | 5.177 | 10,829,594 |
| 2022-10-25 | 5.060 | 5.310 | 5.050 | 5.200 | 5.089 | 11,796,092 |
| 2022-10-24 | 5.130 | 5.240 | 5.080 | 5.100 | 4.991 | 8,685,500 |
| 2022-10-21 | 5.090 | 5.210 | 5.020 | 5.130 | 5.021 | 6,355,900 |
| 2022-10-20 | 5.080 | 5.130 | 4.990 | 5.080 | 4.972 | 4,356,300 |
| 2022-10-19 | 5.090 | 5.130 | 5.050 | 5.080 | 4.972 | 4,447,100 |
| 2022-10-18 | 5.100 | 5.130 | 5.050 | 5.090 | 4.982 | 4,785,512 |
| 2022-10-17 | 4.930 | 5.100 | 4.930 | 5.080 | 4.972 | 5,031,500 |
| 2022-10-14 | 4.910 | 4.980 | 4.900 | 4.970 | 4.864 | 4,694,600 |
| 2022-10-13 | 4.780 | 4.960 | 4.760 | 4.900 | 4.796 | 6,332,856 |
| 2022-10-12 | 4.630 | 4.810 | 4.600 | 4.800 | 4.698 | 4,455,056 |
| 2022-10-11 | 4.610 | 4.650 | 4.550 | 4.640 | 4.541 | 2,952,856 |
| 2022-10-10 | 4.700 | 4.760 | 4.570 | 4.580 | 4.482 | 3,500,400 |
| 2022-09-30 | 4.720 | 4.750 | 4.670 | 4.680 | 4.580 | 3,310,200 |
| 2022-09-29 | 4.830 | 4.850 | 4.700 | 4.720 | 4.619 | 4,183,086 |
| 2022-09-28 | 4.880 | 4.910 | 4.780 | 4.780 | 4.678 | 4,096,329 |
| 2022-09-27 | 4.820 | 4.920 | 4.790 | 4.900 | 4.796 | 4,760,690 |
| 2022-09-26 | 4.920 | 4.920 | 4.770 | 4.770 | 4.668 | 5,515,200 |
| 2022-09-23 | 5.030 | 5.050 | 4.880 | 4.920 | 4.815 | 5,073,355 |
| 2022-09-22 | 5.020 | 5.080 | 5.010 | 5.030 | 4.923 | 3,961,712 |
| 2022-09-21 | 4.970 | 5.100 | 4.910 | 5.070 | 4.962 | 4,841,700 |
| 2022-09-20 | 4.970 | 5.040 | 4.960 | 4.970 | 4.864 | 4,346,500 |
| 2022-09-19 | 5.050 | 5.050 | 4.910 | 4.950 | 4.844 | 6,404,756 |
| 2022-09-16 | 5.140 | 5.170 | 5.010 | 5.030 | 4.923 | 5,439,200 |
| 2022-09-15 | 5.330 | 5.340 | 5.090 | 5.140 | 5.030 | 7,844,300 |
| 2022-09-14 | 5.330 | 5.340 | 5.270 | 5.320 | 5.207 | 6,064,870 |
| 2022-09-13 | 5.460 | 5.480 | 5.390 | 5.400 | 5.285 | 4,543,687 |
| 2022-09-09 | 5.490 | 5.490 | 5.410 | 5.440 | 5.324 | 4,053,166 |
| 2022-09-08 | 5.560 | 5.580 | 5.460 | 5.470 | 5.353 | 4,670,015 |
| 2022-09-07 | 5.560 | 5.610 | 5.530 | 5.550 | 5.432 | 5,288,800 |
| 2022-09-06 | 5.490 | 5.600 | 5.470 | 5.590 | 5.471 | 6,409,104 |
| 2022-09-05 | 5.600 | 5.620 | 5.490 | 5.520 | 5.402 | 6,212,900 |
| 2022-09-02 | 5.360 | 5.590 | 5.320 | 5.560 | 5.441 | 9,697,969 |
| 2022-09-01 | 5.400 | 5.450 | 5.310 | 5.330 | 5.216 | 5,751,600 |
| 2022-08-31 | 5.550 | 5.600 | 5.370 | 5.400 | 5.285 | 6,970,755 |
| 2022-08-30 | 5.480 | 5.580 | 5.440 | 5.540 | 5.422 | 6,748,200 |
| 2022-08-29 | 5.400 | 5.470 | 5.280 | 5.470 | 5.353 | 6,302,600 |
| 2022-08-26 | 5.600 | 5.630 | 5.440 | 5.460 | 5.344 | 9,435,400 |
| 2022-08-25 | 5.650 | 5.700 | 5.530 | 5.600 | 5.481 | 7,924,269 |
| 2022-08-24 | 5.830 | 5.850 | 5.630 | 5.650 | 5.530 | 8,043,491 |
| 2022-08-23 | 5.880 | 5.900 | 5.800 | 5.820 | 5.696 | 6,067,293 |
| 2022-08-22 | 5.830 | 5.920 | 5.730 | 5.880 | 5.755 | 6,031,304 |
| 2022-08-19 | 5.980 | 6.050 | 5.830 | 5.830 | 5.706 | 9,022,200 |
| 2022-08-18 | 5.900 | 5.990 | 5.830 | 5.940 | 5.813 | 9,388,524 |
| 2022-08-17 | 5.990 | 6.000 | 5.840 | 5.890 | 5.764 | 9,616,031 |
| 2022-08-16 | 5.970 | 5.990 | 5.920 | 5.950 | 5.823 | 6,112,931 |
| 2022-08-15 | 6.000 | 6.000 | 5.920 | 5.960 | 5.833 | 9,143,000 |
| 2022-08-12 | 6.020 | 6.060 | 5.980 | 6.030 | 5.901 | 10,744,200 |
| 2022-08-11 | 6.040 | 6.090 | 6.000 | 6.020 | 5.892 | 13,765,600 |
| 2022-08-10 | 5.980 | 6.060 | 5.920 | 6.030 | 5.901 | 13,883,369 |
| 2022-08-09 | 5.910 | 5.990 | 5.830 | 5.960 | 5.833 | 14,743,200 |
| 2022-08-08 | 5.850 | 5.900 | 5.810 | 5.890 | 5.764 | 11,834,981 |
| 2022-08-05 | 5.780 | 5.860 | 5.770 | 5.850 | 5.725 | 11,669,575 |
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.