Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.330	5.440	5.250	5.270	5.112	14,106,702
2022-05-10	5.040	5.280	5.020	5.250	5.092	9,622,500
2022-05-09	5.110	5.180	5.070	5.140	4.986	5,807,000
2022-05-06	4.990	5.130	4.930	5.050	4.898	6,731,600
2022-05-05	5.050	5.170	4.950	5.090	4.937	8,083,100
2022-04-29	4.910	5.080	4.900	5.040	4.889	9,053,540
2022-04-28	4.920	4.960	4.780	4.840	4.695	7,487,300
2022-04-27	4.620	5.000	4.620	4.970	4.821	11,515,244
2022-04-26	4.920	5.020	4.710	4.720	4.578	10,303,404
2022-04-25	5.360	5.370	4.910	4.930	4.782	14,996,800
2022-04-22	5.420	5.560	5.350	5.470	5.306	9,084,700
2022-04-21	5.750	5.770	5.460	5.470	5.306	11,168,350
2022-04-20	5.850	5.940	5.730	5.760	5.587	6,993,681
2022-04-19	5.730	5.860	5.730	5.850	5.674	7,037,900
2022-04-18	5.690	5.780	5.560	5.770	5.597	6,791,100
2022-04-15	5.950	5.950	5.660	5.700	5.529	11,831,750
2022-04-14	5.910	6.060	5.900	5.920	5.742	8,064,200
2022-04-13	6.010	6.070	5.890	5.890	5.713	10,156,600
2022-04-12	5.980	6.130	5.860	6.110	5.927	14,473,564
2022-04-11	6.350	6.480	5.940	5.970	5.791	20,983,800
2022-04-08	6.420	6.450	6.150	6.350	6.159	16,959,200
2022-04-07	6.680	6.710	6.420	6.420	6.227	17,811,400
2022-04-06	6.680	6.790	6.650	6.730	6.528	14,734,500
2022-04-01	6.740	6.790	6.590	6.740	6.538	18,409,200
2022-03-31	6.770	6.970	6.670	6.830	6.625	27,158,020
2022-03-30	6.650	6.790	6.510	6.770	6.567	24,200,716
2022-03-29	6.490	6.900	6.430	6.670	6.470	31,380,400
2022-03-28	6.360	6.620	6.290	6.480	6.285	15,912,200
2022-03-25	6.360	6.440	6.340	6.350	6.159	8,564,804
2022-03-24	6.540	6.560	6.350	6.360	6.169	13,213,200
2022-03-23	6.510	6.640	6.470	6.580	6.382	17,191,722
2022-03-22	6.420	6.620	6.330	6.580	6.382	24,024,900
2022-03-21	6.400	6.450	6.300	6.390	6.198	10,878,200
2022-03-18	6.310	6.440	6.270	6.410	6.218	9,880,800
2022-03-17	6.300	6.450	6.290	6.340	6.150	14,150,500
2022-03-16	6.130	6.280	5.980	6.260	6.072	17,550,500
2022-03-15	6.360	6.360	5.980	5.990	5.810	16,674,200
2022-03-14	6.570	6.610	6.340	6.360	6.169	11,863,500
2022-03-11	6.430	6.640	6.340	6.620	6.421	13,525,904
2022-03-10	6.520	6.660	6.510	6.540	6.344	12,133,804
2022-03-09	6.560	6.600	6.060	6.440	6.247	18,358,500
2022-03-08	6.880	6.930	6.520	6.530	6.334	19,729,900
2022-03-07	7.070	7.070	6.880	6.940	6.732	16,766,880
2022-03-04	7.150	7.280	7.010	7.140	6.926	22,852,600
2022-03-03	7.340	7.340	7.140	7.180	6.964	16,685,100
2022-03-02	7.150	7.310	7.140	7.280	7.061	20,314,200
2022-03-01	7.070	7.370	7.050	7.310	7.091	36,529,760
2022-02-28	7.040	7.060	6.760	6.990	6.780	19,923,900
2022-02-25	7.110	7.220	7.030	7.050	6.838	18,819,300
2022-02-24	7.300	7.370	6.900	7.060	6.848	32,057,600
2022-02-23	7.380	7.530	7.240	7.410	7.188	39,232,693
2022-02-22	7.240	7.290	7.060	7.180	6.964	23,355,390
2022-02-21	6.990	7.300	6.960	7.300	7.081	28,071,100
2022-02-18	6.820	6.990	6.730	6.990	6.780	17,208,100
2022-02-17	7.110	7.130	6.850	6.860	6.654	24,053,000
2022-02-16	7.030	7.140	6.970	7.070	6.858	17,155,000
2022-02-15	7.080	7.140	6.900	6.970	6.761	15,376,782
2022-02-14	6.970	7.180	6.950	7.040	6.829	15,323,300
2022-02-11	7.280	7.320	6.990	7.000	6.790	25,722,300
2022-02-10	7.310	7.390	7.230	7.340	7.120	26,768,600

← NewerPage 19 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.