Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.620 | 5.660 | 5.470 | 5.520 | 5.520 | 12,656,978 |
| 2026-07-21 | 5.570 | 5.690 | 5.330 | 5.630 | 5.630 | 19,368,699 |
| 2026-07-20 | 5.690 | 5.850 | 5.470 | 5.590 | 5.590 | 17,914,900 |
| 2026-07-17 | 5.900 | 6.000 | 5.630 | 5.670 | 5.670 | 18,139,301 |
| 2026-07-16 | 5.870 | 6.070 | 5.820 | 5.970 | 5.970 | 14,543,800 |
| 2026-07-15 | 5.920 | 6.010 | 5.810 | 5.900 | 5.900 | 15,192,700 |
| 2026-07-14 | 5.840 | 5.980 | 5.660 | 5.950 | 5.950 | 16,043,904 |
| 2026-07-13 | 6.110 | 6.170 | 5.800 | 5.810 | 5.810 | 15,731,600 |
| 2026-07-10 | 5.900 | 6.310 | 5.820 | 6.120 | 6.120 | 19,651,535 |
| 2026-07-09 | 5.920 | 5.980 | 5.720 | 5.950 | 5.950 | 15,008,633 |
| 2026-07-08 | 5.890 | 6.050 | 5.860 | 5.940 | 5.940 | 12,307,400 |
| 2026-07-07 | 6.020 | 6.040 | 5.820 | 5.880 | 5.880 | 10,701,500 |
| 2026-07-06 | 6.160 | 6.230 | 6.020 | 6.020 | 6.020 | 13,339,200 |
| 2026-07-03 | 6.120 | 6.210 | 6.050 | 6.160 | 6.160 | 11,509,600 |
| 2026-07-02 | 6.130 | 6.230 | 6.000 | 6.040 | 6.040 | 13,304,700 |
| 2026-07-01 | 6.100 | 6.280 | 6.040 | 6.160 | 6.160 | 13,684,700 |
| 2026-06-30 | 5.940 | 6.170 | 5.870 | 6.060 | 6.060 | 15,666,800 |
| 2026-06-29 | 6.050 | 6.120 | 5.820 | 5.960 | 5.960 | 14,812,800 |
| 2026-06-26 | 6.260 | 6.260 | 6.040 | 6.080 | 6.080 | 12,814,061 |
| 2026-06-25 | 6.400 | 6.450 | 6.190 | 6.280 | 6.280 | 14,285,900 |
| 2026-06-24 | 6.720 | 6.720 | 6.370 | 6.430 | 6.430 | 20,021,645 |
| 2026-06-23 | 6.720 | 6.860 | 6.670 | 6.720 | 6.720 | 12,092,100 |
| 2026-06-22 | 6.810 | 6.870 | 6.470 | 6.730 | 6.730 | 16,108,000 |
| 2026-06-18 | 6.830 | 6.900 | 6.740 | 6.800 | 6.800 | 9,069,586 |
| 2026-06-17 | 6.980 | 7.040 | 6.810 | 6.870 | 6.870 | 10,786,100 |
| 2026-06-16 | 6.950 | 7.080 | 6.810 | 7.050 | 7.050 | 9,667,542 |
| 2026-06-15 | 6.890 | 7.040 | 6.860 | 6.960 | 6.960 | 10,053,680 |
| 2026-06-12 | 6.760 | 6.920 | 6.680 | 6.830 | 6.830 | 9,751,234 |
| 2026-06-11 | 6.780 | 6.830 | 6.560 | 6.670 | 6.670 | 10,124,800 |
| 2026-06-10 | 7.020 | 7.080 | 6.640 | 6.860 | 6.860 | 16,324,300 |
| 2026-06-09 | 7.060 | 7.160 | 6.990 | 7.070 | 7.070 | 7,719,400 |
| 2026-06-08 | 7.220 | 7.290 | 6.940 | 7.020 | 7.020 | 13,877,000 |
| 2026-06-05 | 7.220 | 7.480 | 7.100 | 7.370 | 7.370 | 11,450,830 |
| 2026-06-04 | 7.380 | 7.400 | 7.180 | 7.220 | 7.220 | 8,869,787 |
| 2026-06-03 | 7.430 | 7.570 | 7.290 | 7.360 | 7.360 | 9,594,700 |
| 2026-06-02 | 7.630 | 7.630 | 7.350 | 7.410 | 7.410 | 10,246,100 |
| 2026-06-01 | 7.590 | 7.720 | 7.470 | 7.620 | 7.620 | 7,508,514 |
| 2026-05-29 | 7.860 | 7.910 | 7.500 | 7.550 | 7.550 | 11,262,500 |
| 2026-05-28 | 7.700 | 7.910 | 7.560 | 7.870 | 7.870 | 10,566,100 |
| 2026-05-27 | 7.860 | 7.950 | 7.660 | 7.680 | 7.680 | 10,549,000 |
| 2026-05-26 | 8.100 | 8.130 | 7.770 | 7.920 | 7.920 | 12,230,400 |
| 2026-05-25 | 8.120 | 8.210 | 7.980 | 8.150 | 8.150 | 9,921,700 |
| 2026-05-22 | 8.050 | 8.160 | 7.870 | 8.110 | 8.110 | 11,631,100 |
| 2026-05-21 | 8.250 | 8.370 | 7.910 | 7.940 | 7.940 | 14,071,680 |
| 2026-05-20 | 8.460 | 8.490 | 8.150 | 8.220 | 8.220 | 13,353,100 |
| 2026-05-19 | 8.390 | 8.510 | 8.340 | 8.510 | 8.510 | 9,074,800 |
| 2026-05-18 | 8.420 | 8.470 | 8.280 | 8.430 | 8.430 | 13,926,600 |
| 2026-05-15 | 8.440 | 8.750 | 8.400 | 8.450 | 8.450 | 17,498,859 |
| 2026-05-14 | 8.570 | 8.610 | 8.390 | 8.400 | 8.400 | 10,310,300 |
| 2026-05-13 | 8.420 | 8.610 | 8.380 | 8.570 | 8.570 | 10,272,000 |
| 2026-05-12 | 8.580 | 8.670 | 8.400 | 8.420 | 8.420 | 13,816,100 |
| 2026-05-11 | 8.650 | 8.700 | 8.520 | 8.590 | 8.590 | 13,396,350 |
| 2026-05-08 | 8.480 | 8.640 | 8.440 | 8.620 | 8.620 | 11,884,000 |
| 2026-05-07 | 8.490 | 8.640 | 8.450 | 8.550 | 8.550 | 13,774,950 |
| 2026-05-06 | 8.370 | 8.580 | 8.370 | 8.490 | 8.490 | 13,975,740 |
| 2026-04-30 | 8.120 | 8.450 | 8.070 | 8.360 | 8.360 | 15,764,900 |
| 2026-04-29 | 8.010 | 8.200 | 8.000 | 8.110 | 8.110 | 10,947,700 |
| 2026-04-28 | 8.130 | 8.290 | 8.020 | 8.080 | 8.080 | 14,908,900 |
| 2026-04-27 | 7.910 | 8.240 | 7.900 | 8.210 | 8.210 | 30,253,461 |
| 2026-04-24 | 7.630 | 7.710 | 7.480 | 7.660 | 7.660 | 9,834,800 |
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.