Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.800	7.880	7.620	7.670	7.670	10,299,600
2026-04-22	7.850	7.880	7.770	7.820	7.820	7,325,166
2026-04-21	8.020	8.020	7.810	7.850	7.850	9,339,000
2026-04-20	7.910	8.040	7.880	8.030	8.030	9,524,466
2026-04-17	7.930	7.950	7.820	7.910	7.910	7,295,200
2026-04-16	7.800	7.960	7.750	7.930	7.930	10,648,530
2026-04-15	7.890	7.960	7.740	7.760	7.760	8,472,540
2026-04-14	7.850	7.910	7.770	7.900	7.900	7,316,500
2026-04-13	7.790	7.870	7.760	7.800	7.800	5,703,700
2026-04-10	7.790	7.970	7.790	7.850	7.850	7,558,150
2026-04-09	7.930	7.950	7.770	7.780	7.780	8,025,600
2026-04-08	7.820	7.990	7.810	7.990	7.990	9,710,288
2026-04-07	7.550	7.700	7.550	7.640	7.640	4,847,900
2026-04-03	7.720	7.760	7.530	7.540	7.540	6,874,266
2026-04-02	7.830	7.880	7.600	7.670	7.670	8,590,387
2026-04-01	7.910	7.980	7.810	7.870	7.870	7,262,863
2026-03-31	7.770	8.000	7.760	7.800	7.800	9,155,800
2026-03-30	7.590	7.840	7.570	7.810	7.810	7,297,368
2026-03-27	7.550	7.760	7.530	7.740	7.740	6,509,410
2026-03-26	7.800	7.910	7.610	7.650	7.650	8,646,410
2026-03-25	7.740	7.910	7.730	7.870	7.870	9,096,299
2026-03-24	7.530	7.740	7.400	7.730	7.730	14,092,600
2026-03-23	7.900	7.900	7.290	7.370	7.370	23,435,801
2026-03-20	8.480	8.500	8.010	8.050	8.050	13,400,900
2026-03-19	8.450	8.520	8.350	8.380	8.380	9,826,400
2026-03-18	8.450	8.590	8.390	8.580	8.580	7,869,400
2026-03-17	8.660	8.680	8.400	8.400	8.400	11,542,430
2026-03-16	8.690	8.720	8.450	8.640	8.640	17,044,600
2026-03-13	8.830	9.220	8.700	8.720	8.720	14,496,700
2026-03-12	9.090	9.160	8.840	8.880	8.880	13,190,700
2026-03-11	9.130	9.590	9.060	9.090	9.090	21,636,119
2026-03-10	8.800	9.000	8.800	8.960	8.960	12,249,800
2026-03-09	8.660	8.750	8.400	8.700	8.700	13,482,300
2026-03-06	8.640	8.830	8.630	8.770	8.770	8,062,100
2026-03-05	8.630	8.830	8.600	8.710	8.710	11,802,000
2026-03-04	8.450	8.620	8.420	8.490	8.490	11,050,500
2026-03-03	9.160	9.190	8.510	8.530	8.530	22,130,000
2026-03-02	9.220	9.370	9.060	9.130	9.130	14,299,800
2026-02-27	9.410	9.410	9.310	9.370	9.370	8,879,100
2026-02-26	9.380	9.470	9.300	9.410	9.410	11,255,700
2026-02-25	9.290	9.400	9.220	9.350	9.350	10,736,510
2026-02-24	9.320	9.360	9.220	9.250	9.250	8,099,700
2026-02-13	9.260	9.350	9.220	9.230	9.230	9,068,019
2026-02-12	9.340	9.370	9.210	9.280	9.280	10,401,700
2026-02-11	9.480	9.480	9.320	9.330	9.330	10,196,500
2026-02-10	9.390	9.600	9.310	9.480	9.480	14,012,600
2026-02-09	9.270	9.420	9.240	9.390	9.390	13,068,600
2026-02-06	9.210	9.290	9.120	9.130	9.130	12,539,000
2026-02-05	9.240	9.420	9.210	9.220	9.220	13,078,400
2026-02-04	9.360	9.500	9.210	9.340	9.340	14,808,200
2026-02-03	9.300	9.430	9.180	9.430	9.430	19,139,600
2026-02-02	9.010	9.440	8.940	9.250	9.250	21,990,500
2026-01-30	9.370	9.430	9.120	9.390	9.390	19,308,600
2026-01-29	9.480	9.720	9.270	9.380	9.380	20,420,301
2026-01-28	9.740	9.950	9.530	9.550	9.550	21,841,400
2026-01-27	9.690	9.790	9.370	9.730	9.730	24,664,301
2026-01-26	10.250	10.290	9.660	9.780	9.780	36,284,500
2026-01-23	9.670	10.380	9.590	10.180	10.180	50,077,500
2026-01-22	9.500	9.790	9.500	9.670	9.670	24,323,600
2026-01-21	9.430	9.530	9.350	9.450	9.450	18,165,199

← NewerPage 3 of 21 · 1,218 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.