Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.910 | 5.990 | 5.900 | 5.990 | 5.810 | 6,068,218 |
| 2021-11-08 | 5.870 | 5.980 | 5.820 | 5.920 | 5.742 | 6,287,800 |
| 2021-11-05 | 5.750 | 5.910 | 5.750 | 5.880 | 5.703 | 7,341,900 |
| 2021-11-04 | 5.710 | 5.800 | 5.710 | 5.790 | 5.616 | 4,343,600 |
| 2021-11-03 | 5.690 | 5.760 | 5.670 | 5.750 | 5.577 | 3,879,500 |
| 2021-11-02 | 5.790 | 5.820 | 5.600 | 5.670 | 5.500 | 5,708,400 |
| 2021-11-01 | 5.730 | 5.800 | 5.700 | 5.790 | 5.616 | 3,665,200 |
| 2021-10-29 | 5.680 | 5.770 | 5.580 | 5.760 | 5.587 | 4,114,200 |
| 2021-10-28 | 5.730 | 5.780 | 5.570 | 5.680 | 5.509 | 5,292,700 |
| 2021-10-27 | 5.930 | 5.930 | 5.710 | 5.760 | 5.587 | 8,372,129 |
| 2021-10-26 | 6.000 | 6.050 | 5.980 | 6.030 | 5.849 | 3,394,813 |
| 2021-10-25 | 5.990 | 6.030 | 5.950 | 6.000 | 5.820 | 3,189,000 |
| 2021-10-22 | 6.000 | 6.070 | 6.000 | 6.000 | 5.820 | 3,519,900 |
| 2021-10-21 | 6.040 | 6.080 | 6.010 | 6.010 | 5.830 | 4,186,900 |
| 2021-10-20 | 6.130 | 6.160 | 6.030 | 6.040 | 5.859 | 5,872,000 |
| 2021-10-19 | 6.200 | 6.200 | 6.130 | 6.140 | 5.956 | 3,772,400 |
| 2021-10-18 | 6.140 | 6.210 | 6.070 | 6.200 | 6.014 | 5,109,600 |
| 2021-10-15 | 6.240 | 6.310 | 6.170 | 6.170 | 5.985 | 4,409,700 |
| 2021-10-14 | 6.150 | 6.230 | 6.140 | 6.210 | 6.024 | 3,784,902 |
← NewerPage 21 of 21 · 1,219 trading days
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.