Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.080	7.650	7.070	7.430	7.207	38,156,884
2022-02-08	7.000	7.130	6.920	7.090	6.877	19,793,600
2022-02-07	6.980	7.080	6.840	6.960	6.751	22,705,904
2022-01-28	6.870	7.040	6.810	6.900	6.693	25,213,100
2022-01-27	7.120	7.120	6.770	6.790	6.586	22,980,107
2022-01-26	7.190	7.350	7.020	7.080	6.867	21,377,707
2022-01-25	7.440	7.520	7.010	7.060	6.848	26,915,100
2022-01-24	7.340	7.600	7.240	7.490	7.265	23,521,707
2022-01-21	7.540	7.710	7.360	7.400	7.178	27,663,700
2022-01-20	8.150	8.190	7.550	7.600	7.372	47,068,800
2022-01-19	7.860	8.150	7.820	8.100	7.857	39,619,200
2022-01-18	8.600	8.600	7.910	7.980	7.740	88,435,903
2022-01-17	8.820	9.240	8.750	8.990	8.720	79,163,386
2022-01-14	8.250	8.880	8.080	8.870	8.604	77,361,461
2022-01-13	8.350	8.830	8.230	8.540	8.284	69,926,240
2022-01-12	8.330	8.450	8.170	8.360	8.109	44,244,667
2022-01-11	8.340	8.570	8.140	8.420	8.167	53,800,128
2022-01-10	8.490	8.490	8.050	8.340	8.090	49,186,778
2022-01-07	8.990	9.130	8.430	8.490	8.235	81,322,671
2022-01-06	8.990	9.100	8.460	8.910	8.642	71,205,369
2022-01-05	9.420	9.510	8.660	9.130	8.856	118,670,930
2022-01-04	8.880	10.500	8.880	9.800	9.506	156,186,293
2021-12-31	9.390	9.680	8.670	8.870	8.604	177,745,695
2021-12-30	7.080	8.380	7.040	8.380	8.128	70,832,012
2021-12-29	6.980	7.120	6.950	6.980	6.770	12,241,402
2021-12-28	6.940	7.230	6.890	7.040	6.829	19,493,349
2021-12-27	7.080	7.100	6.800	6.880	6.673	16,360,195
2021-12-24	7.260	7.340	7.030	7.060	6.848	18,429,266
2021-12-23	7.350	7.350	7.190	7.220	7.003	22,199,100
2021-12-22	7.220	7.530	7.140	7.460	7.236	31,550,837
2021-12-21	7.160	7.330	7.160	7.260	7.042	21,944,700
2021-12-20	7.290	7.470	7.130	7.190	6.974	31,240,771
2021-12-17	7.220	7.520	7.210	7.320	7.100	37,327,600
2021-12-16	7.180	7.480	7.110	7.320	7.100	41,863,391
2021-12-15	6.990	7.370	6.970	7.190	6.974	33,052,156
2021-12-14	7.100	7.110	6.970	7.010	6.800	26,559,328
2021-12-13	6.700	7.120	6.650	7.120	6.906	38,510,895
2021-12-10	6.570	6.780	6.530	6.640	6.441	14,488,575
2021-12-09	6.610	6.700	6.530	6.600	6.402	12,724,305
2021-12-08	6.530	6.670	6.470	6.640	6.441	10,712,018
2021-12-07	6.640	6.640	6.440	6.510	6.315	11,636,022
2021-12-06	6.760	6.790	6.570	6.580	6.382	14,777,800
2021-12-03	6.800	6.910	6.770	6.790	6.586	10,446,300
2021-12-02	7.000	7.000	6.760	6.800	6.596	15,228,900
2021-12-01	6.860	7.020	6.820	6.970	6.761	14,648,200
2021-11-30	6.860	6.990	6.820	6.880	6.673	18,676,228
2021-11-29	6.760	6.900	6.710	6.820	6.615	26,803,341
2021-11-26	7.030	7.370	6.960	6.970	6.761	35,797,256
2021-11-25	7.110	7.130	6.880	6.970	6.761	28,673,389
2021-11-24	7.070	7.180	6.920	7.070	6.858	36,621,336
2021-11-23	6.720	7.160	6.670	7.040	6.829	43,549,992
2021-11-22	6.680	6.860	6.610	6.770	6.567	28,073,271
2021-11-19	6.700	6.870	6.650	6.690	6.489	33,475,725
2021-11-18	6.980	7.170	6.720	6.780	6.576	52,363,752
2021-11-17	6.900	7.780	6.900	6.970	6.761	79,655,333
2021-11-16	6.340	6.610	6.330	6.480	6.285	18,745,800
2021-11-15	6.350	6.370	6.200	6.330	6.140	7,688,000
2021-11-12	6.180	6.340	6.160	6.300	6.111	10,439,100
2021-11-11	6.150	6.230	6.120	6.170	5.985	7,966,754
2021-11-10	5.960	6.220	5.960	6.180	5.994	11,618,300

← NewerPage 20 of 21 · 1,212 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.