Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.800 | 9.910 | 9.430 | 9.520 | 9.520 | 29,861,699 |
| 2026-01-19 | 9.730 | 10.030 | 9.580 | 9.860 | 9.860 | 24,912,100 |
| 2026-01-16 | 9.980 | 10.090 | 9.690 | 9.810 | 9.810 | 31,118,000 |
| 2026-01-15 | 10.260 | 10.380 | 9.870 | 9.990 | 9.990 | 43,940,287 |
| 2026-01-14 | 10.000 | 10.740 | 9.960 | 10.380 | 10.380 | 69,323,236 |
| 2026-01-13 | 10.790 | 10.790 | 9.900 | 9.920 | 9.920 | 60,162,700 |
| 2026-01-12 | 10.250 | 10.640 | 10.070 | 10.610 | 10.610 | 63,333,800 |
| 2026-01-09 | 10.000 | 10.230 | 9.940 | 10.060 | 10.060 | 45,871,400 |
| 2026-01-08 | 9.550 | 9.970 | 9.550 | 9.960 | 9.960 | 41,622,800 |
| 2026-01-07 | 9.770 | 9.780 | 9.580 | 9.630 | 9.630 | 30,364,233 |
| 2026-01-06 | 9.660 | 9.910 | 9.590 | 9.840 | 9.840 | 36,734,000 |
| 2026-01-05 | 9.600 | 9.900 | 9.420 | 9.700 | 9.700 | 42,221,710 |
| 2025-12-31 | 9.340 | 9.550 | 9.250 | 9.520 | 9.520 | 28,225,800 |
| 2025-12-30 | 9.380 | 9.580 | 9.300 | 9.320 | 9.320 | 25,708,587 |
| 2025-12-29 | 9.490 | 9.520 | 9.340 | 9.400 | 9.400 | 21,420,088 |
| 2025-12-26 | 9.630 | 9.660 | 9.410 | 9.530 | 9.530 | 32,456,700 |
| 2025-12-25 | 9.310 | 9.730 | 9.250 | 9.730 | 9.730 | 42,614,820 |
| 2025-12-24 | 8.900 | 9.600 | 8.880 | 9.390 | 9.390 | 41,595,800 |
| 2025-12-23 | 9.210 | 9.250 | 8.920 | 8.950 | 8.950 | 24,843,800 |
| 2025-12-22 | 9.300 | 9.410 | 9.190 | 9.250 | 9.250 | 23,463,500 |
| 2025-12-19 | 9.150 | 9.380 | 9.110 | 9.280 | 9.280 | 23,560,031 |
| 2025-12-18 | 9.070 | 9.330 | 9.020 | 9.150 | 9.150 | 24,749,788 |
| 2025-12-17 | 9.320 | 9.360 | 8.980 | 9.170 | 9.170 | 35,440,200 |
| 2025-12-16 | 9.110 | 9.430 | 8.880 | 9.400 | 9.400 | 47,769,547 |
| 2025-12-15 | 9.140 | 9.230 | 8.970 | 9.070 | 9.070 | 19,422,800 |
| 2025-12-12 | 8.870 | 9.360 | 8.860 | 9.140 | 9.140 | 36,785,788 |
| 2025-12-11 | 9.020 | 9.080 | 8.840 | 8.860 | 8.860 | 14,622,800 |
| 2025-12-10 | 9.050 | 9.110 | 8.950 | 9.070 | 9.070 | 15,502,400 |
| 2025-12-09 | 9.240 | 9.340 | 9.090 | 9.130 | 9.130 | 23,345,030 |
| 2025-12-08 | 9.050 | 9.300 | 9.000 | 9.240 | 9.240 | 27,787,064 |
| 2025-12-05 | 8.730 | 9.020 | 8.650 | 9.000 | 9.000 | 16,003,700 |
| 2025-12-04 | 8.670 | 8.870 | 8.630 | 8.760 | 8.760 | 12,751,600 |
| 2025-12-03 | 8.900 | 8.920 | 8.680 | 8.760 | 8.760 | 15,300,717 |
| 2025-12-02 | 8.930 | 8.960 | 8.790 | 8.910 | 8.910 | 20,571,367 |
| 2025-12-01 | 8.800 | 9.100 | 8.790 | 9.050 | 9.050 | 33,585,364 |
| 2025-11-28 | 8.550 | 8.750 | 8.500 | 8.720 | 8.720 | 18,379,613 |
| 2025-11-27 | 8.630 | 8.660 | 8.500 | 8.520 | 8.520 | 16,596,500 |
| 2025-11-26 | 8.600 | 8.800 | 8.540 | 8.640 | 8.640 | 21,410,229 |
| 2025-11-25 | 8.540 | 8.720 | 8.510 | 8.600 | 8.600 | 15,766,729 |
| 2025-11-24 | 8.330 | 8.520 | 8.270 | 8.500 | 8.500 | 14,142,400 |
| 2025-11-21 | 8.510 | 8.580 | 8.220 | 8.260 | 8.260 | 17,040,000 |
| 2025-11-20 | 8.670 | 8.730 | 8.500 | 8.600 | 8.600 | 10,696,500 |
| 2025-11-19 | 8.780 | 8.820 | 8.570 | 8.600 | 8.600 | 13,331,400 |
| 2025-11-18 | 8.850 | 8.850 | 8.660 | 8.750 | 8.750 | 14,992,260 |
| 2025-11-17 | 8.800 | 8.970 | 8.770 | 8.890 | 8.890 | 11,754,500 |
| 2025-11-14 | 8.830 | 8.910 | 8.770 | 8.810 | 8.810 | 10,969,700 |
| 2025-11-13 | 8.950 | 8.960 | 8.810 | 8.890 | 8.890 | 20,647,800 |
| 2025-11-12 | 9.180 | 9.180 | 8.880 | 8.950 | 8.950 | 18,319,700 |
| 2025-11-11 | 9.190 | 9.230 | 9.090 | 9.170 | 9.170 | 11,990,800 |
| 2025-11-10 | 9.180 | 9.260 | 9.080 | 9.190 | 9.190 | 12,659,000 |
| 2025-11-07 | 9.170 | 9.210 | 9.070 | 9.140 | 9.140 | 13,972,660 |
| 2025-11-06 | 9.280 | 9.300 | 9.130 | 9.210 | 9.210 | 17,249,400 |
| 2025-11-05 | 9.280 | 9.350 | 9.210 | 9.300 | 9.300 | 19,819,800 |
| 2025-11-04 | 9.400 | 9.430 | 9.200 | 9.300 | 9.300 | 19,053,900 |
| 2025-11-03 | 9.420 | 9.490 | 9.230 | 9.480 | 9.480 | 24,941,601 |
| 2025-10-31 | 9.110 | 9.460 | 9.080 | 9.390 | 9.390 | 24,254,861 |
| 2025-10-30 | 9.130 | 9.300 | 9.030 | 9.140 | 9.140 | 19,886,800 |
| 2025-10-29 | 9.190 | 9.210 | 9.090 | 9.190 | 9.190 | 16,227,701 |
| 2025-10-28 | 9.190 | 9.330 | 9.100 | 9.200 | 9.200 | 16,761,688 |
| 2025-10-27 | 9.260 | 9.270 | 9.070 | 9.190 | 9.190 | 23,886,900 |
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.