Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.740 | 5.860 | 5.650 | 5.800 | 5.676 | 12,750,294 |
| 2022-08-03 | 5.540 | 5.910 | 5.490 | 5.710 | 5.588 | 21,976,181 |
| 2022-08-02 | 5.900 | 6.240 | 5.660 | 5.730 | 5.608 | 36,701,367 |
| 2022-08-01 | 5.730 | 5.930 | 5.660 | 5.880 | 5.755 | 14,210,869 |
| 2022-07-29 | 5.810 | 5.820 | 5.680 | 5.700 | 5.578 | 6,845,606 |
| 2022-07-28 | 5.760 | 5.830 | 5.740 | 5.770 | 5.647 | 6,350,000 |
| 2022-07-27 | 5.650 | 5.750 | 5.630 | 5.740 | 5.618 | 6,152,600 |
| 2022-07-26 | 5.650 | 5.670 | 5.560 | 5.650 | 5.530 | 5,274,306 |
| 2022-07-25 | 5.690 | 5.730 | 5.560 | 5.610 | 5.490 | 6,572,300 |
| 2022-07-22 | 5.730 | 5.780 | 5.600 | 5.670 | 5.549 | 6,317,100 |
| 2022-07-21 | 5.710 | 5.810 | 5.680 | 5.710 | 5.588 | 7,919,747 |
| 2022-07-20 | 5.720 | 5.740 | 5.650 | 5.730 | 5.608 | 7,929,000 |
| 2022-07-19 | 5.630 | 5.700 | 5.570 | 5.670 | 5.549 | 11,425,865 |
| 2022-07-18 | 5.320 | 5.650 | 5.300 | 5.620 | 5.500 | 15,107,300 |
| 2022-07-15 | 5.440 | 5.460 | 5.270 | 5.270 | 5.158 | 7,296,800 |
| 2022-07-14 | 5.510 | 5.520 | 5.440 | 5.450 | 5.334 | 5,143,400 |
| 2022-07-13 | 5.370 | 5.510 | 5.360 | 5.510 | 5.393 | 7,007,000 |
| 2022-07-12 | 5.500 | 5.510 | 5.340 | 5.350 | 5.236 | 7,350,700 |
| 2022-07-11 | 5.610 | 5.610 | 5.440 | 5.490 | 5.373 | 7,052,400 |
| 2022-07-08 | 5.470 | 5.610 | 5.420 | 5.580 | 5.461 | 10,956,400 |
| 2022-07-07 | 5.390 | 5.490 | 5.390 | 5.450 | 5.334 | 5,896,600 |
| 2022-07-06 | 5.450 | 5.480 | 5.360 | 5.420 | 5.304 | 6,810,500 |
| 2022-07-05 | 5.580 | 5.610 | 5.400 | 5.470 | 5.353 | 9,160,214 |
| 2022-07-04 | 5.620 | 5.660 | 5.500 | 5.580 | 5.461 | 8,037,300 |
| 2022-07-01 | 5.650 | 5.690 | 5.610 | 5.640 | 5.520 | 7,605,900 |
| 2022-06-30 | 5.580 | 5.720 | 5.580 | 5.620 | 5.500 | 8,157,818 |
| 2022-06-29 | 5.720 | 5.740 | 5.600 | 5.620 | 5.500 | 10,140,304 |
| 2022-06-28 | 5.580 | 5.720 | 5.540 | 5.690 | 5.569 | 12,541,300 |
| 2022-06-27 | 5.560 | 5.590 | 5.520 | 5.570 | 5.451 | 8,482,064 |
| 2022-06-24 | 5.510 | 5.590 | 5.510 | 5.540 | 5.422 | 9,150,700 |
| 2022-06-23 | 5.450 | 5.520 | 5.370 | 5.500 | 5.383 | 7,710,501 |
| 2022-06-22 | 5.550 | 5.560 | 5.390 | 5.400 | 5.285 | 8,825,464 |
| 2022-06-21 | 5.540 | 5.590 | 5.480 | 5.560 | 5.441 | 10,660,400 |
| 2022-06-20 | 5.490 | 5.510 | 5.450 | 5.510 | 5.393 | 7,445,500 |
| 2022-06-17 | 5.460 | 5.520 | 5.380 | 5.470 | 5.353 | 8,426,000 |
| 2022-06-16 | 5.420 | 5.530 | 5.410 | 5.460 | 5.344 | 9,407,254 |
| 2022-06-15 | 5.400 | 5.520 | 5.400 | 5.420 | 5.304 | 11,795,554 |
| 2022-06-14 | 5.360 | 5.440 | 5.180 | 5.420 | 5.304 | 11,315,200 |
| 2022-06-13 | 5.270 | 5.390 | 5.250 | 5.380 | 5.265 | 7,581,900 |
| 2022-06-10 | 5.250 | 5.340 | 5.250 | 5.330 | 5.216 | 8,235,408 |
| 2022-06-09 | 5.430 | 5.460 | 5.240 | 5.270 | 5.158 | 7,567,200 |
| 2022-06-08 | 5.410 | 5.510 | 5.320 | 5.450 | 5.334 | 7,014,900 |
| 2022-06-07 | 5.620 | 5.620 | 5.410 | 5.450 | 5.334 | 9,101,900 |
| 2022-06-06 | 5.600 | 5.660 | 5.500 | 5.620 | 5.451 | 12,469,100 |
| 2022-06-02 | 5.420 | 5.500 | 5.380 | 5.500 | 5.335 | 7,461,332 |
| 2022-06-01 | 5.350 | 5.460 | 5.350 | 5.420 | 5.257 | 6,478,600 |
| 2022-05-31 | 5.350 | 5.390 | 5.290 | 5.380 | 5.218 | 6,162,300 |
| 2022-05-30 | 5.390 | 5.390 | 5.290 | 5.360 | 5.199 | 5,552,691 |
| 2022-05-27 | 5.380 | 5.410 | 5.260 | 5.340 | 5.180 | 6,125,400 |
| 2022-05-26 | 5.340 | 5.400 | 5.170 | 5.370 | 5.209 | 9,000,400 |
| 2022-05-25 | 5.150 | 5.290 | 5.120 | 5.280 | 5.121 | 6,095,900 |
| 2022-05-24 | 5.400 | 5.410 | 5.110 | 5.110 | 4.957 | 9,350,083 |
| 2022-05-23 | 5.360 | 5.430 | 5.340 | 5.420 | 5.257 | 7,703,883 |
| 2022-05-20 | 5.340 | 5.390 | 5.330 | 5.370 | 5.209 | 8,743,400 |
| 2022-05-19 | 5.210 | 5.380 | 5.120 | 5.360 | 5.199 | 9,964,414 |
| 2022-05-18 | 5.230 | 5.330 | 5.180 | 5.270 | 5.112 | 7,959,800 |
| 2022-05-17 | 5.240 | 5.240 | 5.100 | 5.180 | 5.024 | 6,606,700 |
| 2022-05-16 | 5.280 | 5.310 | 5.200 | 5.240 | 5.083 | 5,911,800 |
| 2022-05-13 | 5.280 | 5.300 | 5.200 | 5.250 | 5.092 | 5,694,100 |
| 2022-05-12 | 5.200 | 5.340 | 5.180 | 5.270 | 5.112 | 9,040,800 |
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.